Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.21 +0.47 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 12.62 12.66 12.30 12.37 14,861,091 -0.34(-2.71%)
May 29, 2008 12.37 12.85 12.23 12.72 9,946,293 +0.24(+1.96%)
May 28, 2008 12.96 12.97 12.23 12.47 15,838,174 -0.46(-3.58%)
May 27, 2008 12.77 13.03 12.70 12.93 10,693,777 +0.19(+1.51%)
May 26, 2008 13.00 13.11 12.74 12.74 6,551,526 +0.00(+0.00%)
May 23, 2008 13.00 13.11 12.74 12.74 6,551,526 -0.41(-3.12%)
May 22, 2008 12.99 13.35 12.91 13.15 7,278,997 +0.11(+0.81%)
May 21, 2008 13.19 13.39 13.05 13.05 13,293,704 -0.18(-1.35%)
May 20, 2008 13.52 13.52 13.11 13.22 6,954,643 -0.32(-2.34%)
May 19, 2008 13.54 13.83 13.45 13.54 6,029,326 -0.01(-0.05%)
May 16, 2008 13.81 13.97 13.46 13.55 6,729,194 -0.42(-2.98%)
May 15, 2008 13.80 14.01 13.52 13.97 8,105,983 +0.11(+0.76%)
May 14, 2008 13.69 14.01 13.69 13.86 5,957,734 +0.15(+1.06%)
May 13, 2008 14.16 14.20 13.67 13.71 8,775,637 -0.35(-2.49%)
May 12, 2008 13.82 14.11 13.81 14.07 5,663,586 +0.32(+2.36%)
May 09, 2008 13.73 14.20 13.58 13.74 8,717,748 -0.09(-0.62%)
May 08, 2008 14.52 14.52 13.77 13.83 12,668,986 -0.63(-4.35%)
May 07, 2008 14.86 14.95 14.28 14.46 10,587,800 -0.40(-2.72%)
May 06, 2008 14.47 14.93 14.18 14.86 8,772,558 +0.18(+1.22%)
May 05, 2008 14.99 15.20 14.67 14.68 7,849,210 -0.30(-2.03%)
May 02, 2008 15.38 15.71 14.84 14.98 8,903,153 +0.03(+0.18%)
May 01, 2008 14.34 15.12 14.08 14.96 11,327,714 +0.78(+5.51%)
Apr 30, 2008 14.29 14.62 14.08 14.18 10,396,115 -0.19(-1.34%)
Apr 29, 2008 14.59 14.67 14.29 14.37 6,841,537 -0.19(-1.32%)
Apr 28, 2008 14.49 14.71 14.16 14.56 9,659,020 +0.15(+1.06%)
Apr 25, 2008 14.13 14.47 13.84 14.41 10,610,098 +0.35(+2.49%)
Apr 24, 2008 13.19 14.19 13.19 14.06 15,808,859 +0.89(+6.78%)
Apr 23, 2008 14.10 14.12 12.96 13.17 15,141,487 -0.68(-4.92%)
Apr 22, 2008 12.89 13.95 12.88 13.85 20,093,124 +1.03(+8.00%)
Apr 21, 2008 13.65 13.83 12.82 12.82 15,467,478 -1.04(-7.49%)
Apr 18, 2008 14.48 14.99 13.75 13.86 12,588,752 +0.27(+2.00%)
Apr 17, 2008 13.08 13.67 12.85 13.59 13,659,819 +0.29(+2.19%)
Apr 16, 2008 12.86 13.56 12.84 13.30 13,572,809 +0.56(+4.36%)
Apr 15, 2008 12.67 13.06 12.52 12.74 18,814,818 +0.16(+1.26%)
Apr 14, 2008 13.72 13.81 12.54 12.58 24,494,916 -1.22(-8.82%)
Apr 11, 2008 13.84 14.16 13.77 13.80 17,544,036 -0.33(-2.34%)
Apr 10, 2008 14.21 14.50 13.95 14.13 13,290,881 -0.19(-1.29%)
Apr 09, 2008 14.75 14.88 14.28 14.32 7,319,800 -0.31(-2.13%)
Apr 08, 2008 14.89 15.30 14.55 14.63 10,287,216 -0.67(-4.37%)
Apr 07, 2008 15.02 15.51 14.90 15.30 10,970,844 +0.27(+1.81%)
Apr 04, 2008 14.96 15.26 14.88 15.02 12,023,417 +0.11(+0.71%)
Apr 03, 2008 15.10 15.10 14.55 14.92 9,125,822 -0.05(-0.35%)
Apr 02, 2008 15.10 15.64 14.88 14.97 12,116,693 +0.09(+0.62%)
Apr 01, 2008 14.17 14.89 14.17 14.88 8,765,275 +1.04(+7.50%)
Mar 31, 2008 13.77 14.19 13.62 13.84 9,090,935 +0.07(+0.48%)
Mar 28, 2008 14.17 14.32 13.71 13.77 9,667,131 -0.34(-2.39%)
Mar 27, 2008 14.82 14.82 14.00 14.11 11,972,486 -0.69(-4.69%)
Mar 26, 2008 15.19 15.21 14.77 14.81 10,347,894 -0.58(-3.74%)
Mar 25, 2008 15.81 15.81 15.25 15.38 7,468,267 -0.28(-1.82%)
Mar 24, 2008 15.55 16.27 15.45 15.67 8,333,838 +0.22(+1.41%)
Mar 21, 2008 14.53 15.46 14.28 15.45 14,757,956 +0.00(+0.00%)
Mar 20, 2008 14.53 15.46 14.28 15.45 14,757,956 +1.01(+7.01%)
Mar 19, 2008 14.75 15.29 13.63 14.44 12,006,270 -0.31(-2.11%)
Mar 18, 2008 14.29 14.79 13.83 14.75 14,484,488 +0.77(+5.54%)
Mar 17, 2008 13.99 14.30 13.40 13.97 18,370,508 -0.48(-3.30%)
Mar 14, 2008 15.05 15.53 14.22 14.45 18,643,094 -0.65(-4.29%)
Mar 13, 2008 14.88 15.34 14.39 15.10 13,277,626 -0.16(-1.04%)
Mar 12, 2008 15.95 16.46 15.16 15.26 12,527,070 -0.70(-4.39%)
Mar 11, 2008 15.08 16.02 14.83 15.96 13,953,713 +1.40(+9.64%)
Mar 10, 2008 14.57 14.92 14.28 14.55 10,642,223 +0.00(+0.00%)
Mar 07, 2008 14.11 15.00 14.05 14.55 10,194,243 +0.19(+1.29%)
Mar 06, 2008 14.65 14.69 14.35 14.37 6,934,328 -0.42(-2.86%)
Mar 05, 2008 15.18 15.38 14.55 14.79 11,392,024 -0.36(-2.36%)
Mar 04, 2008 15.05 15.24 14.48 15.15 9,125,793 -0.01(-0.09%)
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.