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

Fifth Third Bancorp (NQ: FITB )

36.25 +2.03 (+5.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 28, 2010 8.779 8.806 8.547 8.607 18,319,286 -0.17(-1.96%)
May 27, 2010 8.528 8.792 8.448 8.779 21,511,650 +0.50(+6.00%)
May 26, 2010 8.634 8.720 8.216 8.283 39,789,556 -0.21(-2.49%)
May 25, 2010 7.945 8.501 7.945 8.495 27,181,582 +0.17(+2.07%)
May 24, 2010 8.739 8.786 8.303 8.322 19,988,358 -0.41(-4.70%)
May 21, 2010 8.051 8.739 8.011 8.733 35,210,564 +0.45(+5.44%)
May 20, 2010 8.317 8.647 8.256 8.283 26,031,228 -0.52(-5.94%)
May 19, 2010 8.753 9.090 8.574 8.806 23,788,296 -0.09(-0.97%)
May 18, 2010 9.408 9.421 8.792 8.892 26,930,846 -0.36(-3.93%)
May 17, 2010 9.375 9.501 9.024 9.256 24,487,412 -0.07(-0.71%)
May 14, 2010 9.620 9.620 9.176 9.322 23,552,062 -0.48(-4.86%)
May 13, 2010 9.911 9.978 9.799 9.799 18,541,398 -0.13(-1.33%)
May 12, 2010 9.845 9.931 9.666 9.931 19,444,492 +0.26(+2.67%)
May 11, 2010 9.706 9.865 9.342 9.673 22,108,238 +0.15(+1.60%)
May 10, 2010 9.382 9.819 9.296 9.521 32,150,682 +0.71(+8.04%)
May 07, 2010 9.104 9.196 8.640 8.812 39,682,428 -0.20(-2.20%)
May 06, 2010 9.574 9.693 8.342 9.011 40,708,136 -0.65(-6.72%)
May 05, 2010 9.560 9.885 9.263 9.660 23,360,822 +0.02(+0.21%)
May 04, 2010 10.02 10.02 9.547 9.640 25,179,178 -0.53(-5.21%)
May 03, 2010 9.944 10.24 9.938 10.17 18,141,508 +0.29(+2.98%)
Apr 30, 2010 9.885 10.12 9.832 9.875 23,705,548 +0.03(+0.30%)
Apr 29, 2010 9.752 9.918 9.673 9.845 18,219,496 +0.28(+2.98%)
Apr 28, 2010 9.428 9.680 9.362 9.560 24,086,886 +0.26(+2.78%)
Apr 27, 2010 9.494 9.693 9.282 9.302 24,076,756 -0.31(-3.20%)
Apr 26, 2010 9.944 10.02 9.587 9.610 26,791,168 -0.40(-4.00%)
Apr 23, 2010 9.898 10.01 9.699 10.01 26,907,804 +0.11(+1.07%)
Apr 22, 2010 9.865 9.931 9.488 9.905 51,408,472 -0.13(-1.25%)
Apr 21, 2010 9.852 10.56 9.766 10.03 57,444,864 +0.23(+2.36%)
Apr 20, 2010 9.527 9.805 9.428 9.799 22,637,816 +0.37(+3.93%)
Apr 19, 2010 9.269 9.534 9.123 9.428 21,398,268 +0.03(+0.28%)
Apr 16, 2010 9.819 9.845 9.104 9.402 42,725,580 -0.46(-4.70%)
Apr 15, 2010 9.931 9.984 9.746 9.865 16,234,379 -0.03(-0.27%)
Apr 14, 2010 9.600 9.971 9.587 9.891 22,651,312 +0.40(+4.26%)
Apr 13, 2010 9.455 9.541 9.349 9.488 16,816,550 -0.02(-0.21%)
Apr 12, 2010 9.362 9.560 9.342 9.507 14,081,136 +0.17(+1.84%)
Apr 09, 2010 9.441 9.461 9.243 9.335 20,232,060 -0.11(-1.19%)
Apr 08, 2010 9.402 9.501 9.256 9.448 19,896,112 -0.02(-0.21%)
Apr 07, 2010 9.584 9.673 9.335 9.468 24,908,006 -0.03(-0.35%)
Apr 06, 2010 9.223 9.521 9.210 9.501 27,289,638 +0.26(+2.87%)
Apr 05, 2010 9.024 9.249 9.004 9.236 11,549,210 +0.24(+2.65%)
Apr 01, 2010 9.037 8.998 8.998 8.998 11,050,003 +0.02(+0.22%)
Mar 31, 2010 8.706 9.084 8.706 8.978 21,293,496 +0.20(+2.22%)
Mar 30, 2010 8.799 8.892 8.700 8.783 10,397,197 -0.03(-0.34%)
Mar 29, 2010 8.812 8.892 8.739 8.812 11,086,507 +0.08(+0.91%)
Mar 26, 2010 8.925 9.097 8.673 8.733 31,857,240 -0.14(-1.57%)
Mar 25, 2010 9.090 9.295 8.845 8.872 34,188,132 -0.11(-1.25%)
Mar 24, 2010 8.859 9.110 8.832 8.984 17,240,488 +0.08(+0.89%)
Mar 23, 2010 8.910 8.937 8.726 8.905 14,172,211 +0.02(+0.22%)
Mar 22, 2010 8.673 8.931 8.634 8.885 15,789,107 +0.09(+0.98%)
Mar 19, 2010 8.945 8.997 8.687 8.799 25,949,282 -0.09(-1.04%)
Mar 18, 2010 9.064 9.097 8.813 8.892 17,220,480 -0.17(-1.90%)
Mar 17, 2010 8.958 9.117 8.925 9.064 20,217,824 +0.17(+1.86%)
Mar 16, 2010 8.852 8.964 8.786 8.898 18,880,864 +0.05(+0.52%)
Mar 15, 2010 8.693 8.878 8.614 8.852 17,507,688 +0.15(+1.75%)
Mar 12, 2010 8.938 8.945 8.660 8.700 20,244,094 -0.09(-0.98%)
Mar 11, 2010 8.620 8.852 8.581 8.786 31,216,120 +0.21(+2.47%)
Mar 10, 2010 8.458 8.680 8.419 8.574 29,843,322 +0.22(+2.69%)
Mar 09, 2010 8.276 8.448 8.177 8.349 20,132,508 +0.01(+0.08%)
Mar 08, 2010 8.309 8.481 8.257 8.343 21,075,566 -0.08(-0.94%)
Mar 05, 2010 8.290 8.448 8.230 8.422 20,016,078 +0.26(+3.24%)
Mar 04, 2010 8.071 8.270 8.055 8.157 22,372,086 -0.14(-1.67%)
Mar 03, 2010 8.382 8.429 8.230 8.296 21,806,340 -0.08(-0.95%)
Mar 02, 2010 8.078 8.435 8.078 8.376 25,182,700 +0.28(+3.43%)
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.