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

Fifth Third Bancorp (NQ: FITB )

36.82 -0.41 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jan 30, 2009 2.031 2.077 1.561 1.581 37,757,740 -0.44(-21.64%)
Jan 29, 2009 2.269 2.488 1.985 2.018 27,692,220 -0.34(-14.33%)
Jan 28, 2009 2.018 2.474 1.925 2.355 53,464,096 +0.63(+36.40%)
Jan 27, 2009 1.872 1.872 1.674 1.727 22,262,654 -0.05(-2.97%)
Jan 26, 2009 2.005 2.038 1.740 1.780 36,743,100 -0.15(-7.56%)
Jan 23, 2009 1.773 1.945 1.654 1.925 56,274,988 +0.04(+2.11%)
Jan 22, 2009 2.567 2.567 1.786 1.885 51,809,208 -0.75(-28.57%)
Jan 21, 2009 2.865 3.076 2.540 2.640 39,573,472 -0.15(-5.45%)
Jan 20, 2009 3.493 3.592 2.792 2.792 25,649,152 -0.80(-22.28%)
Jan 16, 2009 3.725 3.797 3.367 3.592 24,822,594 +0.03(+0.93%)
Jan 15, 2009 4.128 4.247 3.215 3.559 37,422,664 -0.59(-14.19%)
Jan 14, 2009 4.380 4.433 4.022 4.148 20,843,552 -0.34(-7.66%)
Jan 13, 2009 4.466 4.532 4.287 4.492 28,934,322 -0.05(-1.16%)
Jan 12, 2009 4.896 4.949 4.499 4.545 22,407,042 -0.41(-8.28%)
Jan 09, 2009 5.352 5.352 4.942 4.955 19,241,792 -0.38(-7.07%)
Jan 08, 2009 5.418 5.418 5.114 5.332 12,078,428 +0.09(+1.64%)
Jan 07, 2009 5.471 5.643 5.226 5.246 11,650,235 -0.34(-6.15%)
Jan 06, 2009 5.650 5.703 5.504 5.590 14,019,644 +0.03(+0.60%)
Jan 05, 2009 5.551 5.690 5.438 5.557 15,372,903 -0.13(-2.21%)
Jan 02, 2009 5.451 5.723 5.346 5.683 8,153,523 +0.22(+4.00%)
Dec 31, 2008 5.167 5.484 5.127 5.465 8,442,782 +0.19(+3.64%)
Dec 30, 2008 5.140 5.293 5.074 5.273 6,971,353 +0.16(+3.10%)
Dec 29, 2008 5.035 5.174 5.028 5.114 7,432,757 -0.03(-0.51%)
Dec 26, 2008 5.107 5.233 5.054 5.140 4,828,674 -0.03(-0.64%)
Dec 24, 2008 4.962 5.174 4.935 5.174 2,955,789 +0.14(+2.76%)
Dec 23, 2008 4.995 5.167 4.975 5.035 10,330,724 -0.03(-0.52%)
Dec 22, 2008 5.041 5.134 5.035 5.061 16,700,921 +0.00(+0.00%)
Dec 19, 2008 5.002 5.207 4.975 5.061 20,641,062 +0.03(+0.53%)
Dec 18, 2008 4.995 5.107 4.962 5.035 19,380,100 +0.07(+1.33%)
Dec 17, 2008 4.982 5.134 4.869 4.968 22,472,130 -0.32(-6.01%)
Dec 16, 2008 4.916 5.326 4.896 5.286 12,425,961 +0.45(+9.30%)
Dec 15, 2008 5.127 5.160 4.750 4.836 13,337,287 -0.34(-6.52%)
Dec 12, 2008 4.790 5.187 4.770 5.174 15,305,692 +0.17(+3.44%)
Dec 11, 2008 4.988 5.167 4.863 5.002 21,321,166 -0.11(-2.20%)
Dec 10, 2008 5.200 5.326 4.962 5.114 12,066,723 -0.01(-0.26%)
Dec 09, 2008 5.438 5.584 5.107 5.127 13,575,457 -0.38(-6.96%)
Dec 08, 2008 5.776 5.915 5.405 5.511 14,242,280 +0.05(+0.85%)
Dec 05, 2008 5.015 5.491 4.882 5.465 12,202,062 +0.43(+8.54%)
Dec 04, 2008 5.121 5.498 4.995 5.035 14,335,236 -0.19(-3.67%)
Dec 03, 2008 5.260 5.723 5.140 5.226 22,986,492 -0.43(-7.60%)
Dec 02, 2008 5.471 5.719 5.246 5.657 17,233,120 +0.30(+5.56%)
Dec 01, 2008 5.981 6.100 5.293 5.359 10,944,805 -0.97(-15.27%)
Nov 28, 2008 6.100 6.338 6.014 6.325 5,267,025 +0.19(+3.02%)
Nov 26, 2008 5.769 6.192 5.676 6.139 11,375,070 +0.10(+1.64%)
Nov 25, 2008 6.001 6.087 5.736 6.040 19,263,022 +0.30(+5.18%)
Nov 24, 2008 5.002 5.809 4.849 5.743 23,575,928 +0.79(+15.89%)
Nov 21, 2008 5.346 5.657 4.181 4.955 27,214,710 -0.15(-2.85%)
Nov 20, 2008 5.557 5.954 5.002 5.101 21,832,026 -0.46(-8.32%)
Nov 19, 2008 5.954 6.219 5.564 5.564 15,356,430 -0.60(-9.76%)
Nov 18, 2008 6.027 6.259 5.822 6.166 16,974,144 +0.12(+1.97%)
Nov 17, 2008 6.083 6.450 6.020 6.047 11,024,735 -0.26(-4.19%)
Nov 14, 2008 6.616 6.874 6.298 6.311 12,119,954 -0.60(-8.71%)
Nov 13, 2008 6.239 6.920 5.948 6.914 22,822,800 +0.90(+14.96%)
Nov 12, 2008 6.411 6.616 5.954 6.014 11,406,692 -0.60(-9.10%)
Nov 11, 2008 6.497 6.742 6.311 6.616 13,343,685 -0.05(-0.70%)
Nov 10, 2008 7.258 7.271 6.589 6.662 8,570,097 -0.41(-5.80%)
Nov 07, 2008 6.841 7.086 6.636 7.072 11,717,580 +0.38(+5.74%)
Nov 06, 2008 7.595 7.734 6.675 6.689 17,234,598 -0.64(-8.67%)
Nov 05, 2008 8.111 8.567 7.291 7.324 14,216,652 -0.85(-10.36%)
Nov 04, 2008 7.754 8.435 7.621 8.171 16,903,584 +0.56(+7.39%)
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.