Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fifth Third Bancorp (NQ: FITB )

43.24 -0.40 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 6.564 6.656 6.394 6.630 37,334,888 +0.12(+1.91%)
Sep 29, 2009 6.479 6.630 6.414 6.505 28,654,770 +0.07(+1.12%)
Sep 28, 2009 6.309 6.453 6.250 6.433 20,811,004 +0.16(+2.61%)
Sep 25, 2009 6.191 6.322 6.165 6.270 19,408,290 +0.03(+0.52%)
Sep 24, 2009 6.486 6.538 6.178 6.237 29,964,322 -0.20(-3.15%)
Sep 23, 2009 6.636 6.642 6.414 6.440 33,049,774 -0.23(-3.43%)
Sep 22, 2009 6.708 6.760 6.590 6.669 20,799,650 +0.01(+0.20%)
Sep 21, 2009 6.603 6.701 6.538 6.655 18,953,318 -0.04(-0.59%)
Sep 18, 2009 6.708 6.734 6.590 6.695 34,535,040 +0.06(+0.89%)
Sep 17, 2009 6.734 6.839 6.446 6.636 31,834,358 -0.14(-2.03%)
Sep 16, 2009 6.629 6.930 6.538 6.773 72,145,848 +0.04(+0.58%)
Sep 15, 2009 6.486 6.793 6.381 6.734 38,852,696 +0.29(+4.57%)
Sep 14, 2009 6.231 6.499 6.224 6.440 39,962,552 +0.05(+0.72%)
Sep 11, 2009 6.839 6.839 6.296 6.394 63,505,476 -0.42(-6.23%)
Sep 10, 2009 6.878 6.878 6.708 6.819 19,162,696 -0.08(-1.14%)
Sep 09, 2009 6.871 6.917 6.701 6.897 22,431,702 +0.01(+0.19%)
Sep 08, 2009 7.048 7.054 6.767 6.884 16,169,474 +0.01(+0.10%)
Sep 04, 2009 6.786 6.891 6.655 6.878 15,717,560 +0.09(+1.35%)
Sep 03, 2009 6.669 6.786 6.538 6.786 20,184,606 +0.30(+4.66%)
Sep 02, 2009 6.538 6.636 6.374 6.484 29,803,306 -0.22(-3.33%)
Sep 01, 2009 7.028 7.198 6.649 6.708 40,685,992 -0.44(-6.22%)
Aug 31, 2009 6.878 7.192 6.825 7.152 30,364,716 +0.08(+1.11%)
Aug 28, 2009 7.022 7.113 6.878 7.074 26,233,940 +0.16(+2.27%)
Aug 27, 2009 6.969 6.995 6.786 6.917 25,816,794 -0.10(-1.49%)
Aug 26, 2009 6.930 7.107 6.865 7.022 27,600,060 +0.00(+0.00%)
Aug 25, 2009 6.995 7.094 6.897 7.022 31,221,380 +0.14(+2.09%)
Aug 24, 2009 7.237 7.322 6.793 6.878 38,338,332 -0.25(-3.57%)
Aug 21, 2009 6.950 7.159 6.865 7.132 31,579,848 +0.33(+4.79%)
Aug 20, 2009 6.636 6.891 6.610 6.806 26,220,844 +0.20(+2.97%)
Aug 19, 2009 6.472 6.662 6.459 6.610 23,779,644 -0.05(-0.79%)
Aug 18, 2009 6.505 6.754 6.414 6.662 29,954,356 +0.28(+4.41%)
Aug 17, 2009 6.477 6.662 6.231 6.381 31,692,066 -0.50(-7.31%)
Aug 14, 2009 7.022 7.080 6.675 6.884 41,172,432 -0.20(-2.86%)
Aug 13, 2009 6.773 7.139 6.662 7.087 50,333,428 +0.39(+5.86%)
Aug 12, 2009 6.322 6.754 6.322 6.695 51,763,656 +0.29(+4.60%)
Aug 11, 2009 6.335 6.440 6.113 6.401 44,835,168 +0.04(+0.62%)
Aug 10, 2009 6.276 6.440 6.231 6.361 31,861,664 +0.01(+0.21%)
Aug 07, 2009 6.342 6.518 6.211 6.348 47,724,336 +0.20(+3.19%)
Aug 06, 2009 6.597 6.603 6.100 6.152 56,224,544 -0.38(-5.81%)
Aug 05, 2009 6.727 6.878 6.479 6.531 61,051,316 -0.02(-0.31%)
Aug 04, 2009 6.231 6.688 6.106 6.552 60,127,916 +0.26(+4.06%)
Aug 03, 2009 6.466 6.505 6.126 6.296 41,260,808 +0.08(+1.37%)
Jul 31, 2009 6.067 6.217 6.047 6.211 50,203,424 +0.07(+1.06%)
Jul 30, 2009 5.969 6.178 5.920 6.146 52,836,828 +0.33(+5.62%)
Jul 29, 2009 5.694 5.943 5.596 5.819 60,851,848 +0.22(+3.97%)
Jul 28, 2009 5.577 5.734 5.439 5.596 31,389,120 -0.08(-1.38%)
Jul 27, 2009 5.498 5.786 5.420 5.675 39,725,440 +0.12(+2.23%)
Jul 24, 2009 5.237 5.649 5.184 5.551 47,538,768 +0.31(+6.00%)
Jul 23, 2009 5.204 5.413 5.080 5.237 107,786,120 +0.65(+14.27%)
Jul 22, 2009 4.354 4.714 4.308 4.583 45,060,544 +0.16(+3.55%)
Jul 21, 2009 4.688 4.688 4.387 4.426 40,142,840 -0.25(-5.31%)
Jul 20, 2009 4.635 4.766 4.576 4.675 24,679,154 +0.09(+2.00%)
Jul 17, 2009 4.825 4.897 4.576 4.583 34,330,028 -0.24(-4.88%)
Jul 16, 2009 4.792 4.871 4.707 4.818 25,552,588 -0.06(-1.21%)
Jul 15, 2009 4.648 4.884 4.629 4.877 39,086,852 +0.26(+5.67%)
Jul 14, 2009 4.694 4.707 4.485 4.616 30,252,354 -0.07(-1.40%)
Jul 13, 2009 4.511 4.701 4.348 4.681 37,366,436 +0.41(+9.48%)
Jul 10, 2009 4.374 4.413 4.223 4.276 31,841,994 -0.14(-3.25%)
Jul 09, 2009 4.400 4.635 4.348 4.420 37,944,636 +0.12(+2.74%)
Jul 08, 2009 4.557 4.573 4.138 4.302 63,230,556 -0.15(-3.38%)
Jul 07, 2009 4.439 4.576 4.380 4.452 22,227,554 -0.01(-0.15%)
Jul 06, 2009 4.413 4.531 4.321 4.459 25,719,412 -0.04(-0.87%)
Jul 02, 2009 4.557 4.583 4.491 4.498 20,148,712 -0.18(-3.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.