Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.15 +0.41 (+1.12%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 25.25 25.38 24.92 25.14 3,335,017 +0.05(+0.21%)
May 30, 2006 25.27 25.33 25.05 25.09 1,956,460 -0.20(-0.79%)
May 26, 2006 25.27 25.44 25.17 25.29 1,975,993 +0.07(+0.29%)
May 25, 2006 25.33 25.47 24.95 25.21 2,574,957 -0.04(-0.16%)
May 24, 2006 25.04 25.35 24.95 25.25 3,667,481 +0.16(+0.63%)
May 23, 2006 25.17 25.48 25.09 25.09 2,785,417 -0.15(-0.60%)
May 22, 2006 25.23 25.52 24.95 25.25 3,187,317 -0.04(-0.16%)
May 19, 2006 25.30 25.44 25.06 25.29 3,856,590 +0.20(+0.79%)
May 18, 2006 25.48 25.60 25.04 25.09 2,560,561 -0.32(-1.25%)
May 17, 2006 25.74 25.76 25.35 25.40 2,209,004 -0.50(-1.92%)
May 16, 2006 26.03 26.10 25.72 25.90 1,799,009 -0.16(-0.61%)
May 15, 2006 25.76 26.07 25.68 26.06 2,466,234 +0.37(+1.44%)
May 12, 2006 25.93 26.06 25.67 25.69 1,788,438 -0.19(-0.72%)
May 11, 2006 26.24 26.36 25.68 25.87 2,704,049 -0.49(-1.86%)
May 10, 2006 26.28 26.44 26.11 26.36 1,953,875 +0.10(+0.38%)
May 09, 2006 26.52 26.57 26.12 26.26 2,152,633 -0.28(-1.05%)
May 08, 2006 26.50 26.76 26.46 26.54 2,669,985 +0.13(+0.48%)
May 05, 2006 26.39 26.47 26.27 26.42 2,311,768 +0.19(+0.73%)
May 04, 2006 26.11 26.37 26.11 26.23 2,121,652 +0.03(+0.13%)
May 03, 2006 26.15 26.30 26.07 26.19 2,409,538 -0.02(-0.08%)
May 02, 2006 26.20 26.33 26.05 26.21 3,062,058 +0.01(+0.03%)
May 01, 2006 26.76 26.81 26.13 26.21 2,844,838 -0.54(-2.00%)
Apr 28, 2006 26.66 26.94 26.64 26.74 4,632,700 +0.09(+0.32%)
Apr 27, 2006 25.87 26.91 25.85 26.66 4,564,326 +0.64(+2.47%)
Apr 26, 2006 25.93 26.05 25.81 26.01 1,916,100 +0.21(+0.82%)
Apr 25, 2006 25.84 26.05 25.80 25.80 2,168,820 -0.16(-0.61%)
Apr 24, 2006 25.94 26.19 25.81 25.96 2,689,422 +0.01(+0.03%)
Apr 21, 2006 26.38 26.46 25.80 25.95 3,875,851 -0.21(-0.81%)
Apr 20, 2006 26.38 26.72 26.15 26.17 3,188,894 -0.55(-2.06%)
Apr 19, 2006 26.89 27.12 26.49 26.71 2,786,123 -0.38(-1.42%)
Apr 18, 2006 26.01 27.14 25.71 27.10 6,628,562 +1.08(+4.17%)
Apr 17, 2006 25.91 26.28 25.78 26.01 2,017,229 -0.03(-0.13%)
Apr 13, 2006 25.73 26.13 25.62 26.05 2,205,514 +0.38(+1.50%)
Apr 12, 2006 25.97 25.99 25.62 25.66 1,983,720 -0.31(-1.20%)
Apr 11, 2006 26.00 26.02 25.79 25.97 1,788,211 -0.03(-0.10%)
Apr 10, 2006 26.13 26.19 25.88 26.00 1,652,879 -0.04(-0.15%)
Apr 07, 2006 26.27 26.35 25.85 26.04 2,004,464 -0.13(-0.48%)
Apr 06, 2006 26.23 26.43 26.07 26.17 1,532,524 -0.09(-0.35%)
Apr 05, 2006 26.26 26.45 26.07 26.26 3,656,934 +0.01(+0.03%)
Apr 04, 2006 26.05 26.46 25.85 26.25 2,557,623 +0.33(+1.28%)
Apr 03, 2006 26.17 26.36 25.89 25.92 3,001,950 -0.12(-0.46%)
Mar 31, 2006 26.16 26.25 25.99 26.04 3,219,628 -0.02(-0.08%)
Mar 30, 2006 26.37 26.58 26.03 26.06 2,912,503 -0.54(-2.02%)
Mar 29, 2006 26.75 26.91 26.21 26.60 7,622,140 -0.22(-0.81%)
Mar 28, 2006 27.16 27.41 26.71 26.81 5,303,763 -0.53(-1.94%)
Mar 27, 2006 26.77 27.39 26.73 27.34 5,317,687 +0.42(+1.55%)
Mar 24, 2006 27.02 27.06 26.85 26.93 1,782,121 -0.11(-0.39%)
Mar 23, 2006 26.90 27.10 26.82 27.03 2,756,735 +0.07(+0.25%)
Mar 22, 2006 26.40 27.10 26.30 26.97 4,382,239 +0.54(+2.03%)
Mar 21, 2006 26.45 26.57 26.23 26.43 3,960,272 -0.05(-0.17%)
Mar 20, 2006 26.12 26.48 25.99 26.48 4,215,733 +0.54(+2.07%)
Mar 17, 2006 26.14 26.17 25.83 25.94 3,105,159 +0.03(+0.10%)
Mar 16, 2006 26.17 26.23 25.76 25.91 2,161,557 -0.05(-0.20%)
Mar 15, 2006 25.57 26.11 25.52 25.97 3,972,050 +0.34(+1.34%)
Mar 14, 2006 24.95 25.67 24.89 25.62 2,568,961 +0.64(+2.54%)
Mar 13, 2006 25.07 25.39 24.95 24.99 2,411,651 +0.00(+0.00%)
Mar 10, 2006 24.88 25.27 24.68 24.99 2,873,293 +0.30(+1.21%)
Mar 09, 2006 25.05 25.25 24.68 24.69 2,606,460 -0.40(-1.61%)
Mar 08, 2006 24.95 25.21 24.88 25.09 2,773,736 +0.01(+0.05%)
Mar 07, 2006 25.08 25.19 24.95 25.08 2,461,389 -0.09(-0.34%)
Mar 06, 2006 25.40 25.40 24.99 25.17 2,203,485 -0.23(-0.91%)
Mar 03, 2006 25.07 25.62 25.07 25.40 2,323,699 -0.01(-0.05%)
Mar 02, 2006 25.64 25.70 24.99 25.41 2,978,355 -0.35(-1.36%)
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.