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 (%)
Oct 30, 2015 14.54 14.57 14.13 14.22 13,369,095 -0.31(-2.16%)
Oct 29, 2015 14.66 14.76 14.50 14.53 7,691,851 -0.14(-0.97%)
Oct 28, 2015 14.02 14.68 14.02 14.68 14,877,158 +0.68(+4.85%)
Oct 27, 2015 14.07 14.14 13.94 14.00 6,023,319 -0.15(-1.06%)
Oct 26, 2015 13.91 14.29 13.91 14.15 10,559,508 -0.12(-0.84%)
Oct 23, 2015 14.11 14.26 14.02 14.26 9,281,028 +0.30(+2.14%)
Oct 22, 2015 13.73 14.09 13.73 13.97 17,256,568 +0.32(+2.35%)
Oct 21, 2015 14.08 14.17 13.62 13.64 20,836,984 -0.41(-2.92%)
Oct 20, 2015 14.15 14.27 13.80 14.06 15,806,862 -0.14(-1.00%)
Oct 19, 2015 14.14 14.35 14.11 14.20 12,470,228 +0.01(+0.11%)
Oct 16, 2015 14.28 14.32 14.07 14.18 8,613,023 -0.03(-0.21%)
Oct 15, 2015 13.72 14.21 13.72 14.21 10,852,948 +0.37(+2.70%)
Oct 14, 2015 14.02 14.17 13.77 13.84 7,889,409 -0.21(-1.49%)
Oct 13, 2015 14.12 14.20 14.02 14.05 6,846,707 -0.13(-0.90%)
Oct 12, 2015 14.13 14.21 14.06 14.17 5,040,874 +0.01(+0.11%)
Oct 09, 2015 14.27 14.38 14.04 14.16 9,618,009 -0.13(-0.94%)
Oct 08, 2015 14.19 14.33 14.10 14.29 18,181,290 +0.08(+0.58%)
Oct 07, 2015 14.27 14.43 14.11 14.21 12,770,046 +0.07(+0.48%)
Oct 06, 2015 14.24 14.36 14.09 14.15 8,963,049 -0.13(-0.94%)
Oct 05, 2015 14.11 14.30 13.96 14.28 10,386,668 +0.34(+2.41%)
Oct 02, 2015 13.68 13.95 13.55 13.94 13,439,768 -0.22(-1.53%)
Oct 01, 2015 14.07 14.21 13.98 14.16 7,083,912 +0.04(+0.32%)
Sep 30, 2015 14.01 14.17 13.95 14.12 8,337,614 +0.19(+1.39%)
Sep 29, 2015 13.88 14.01 13.79 13.92 9,425,125 +0.04(+0.27%)
Sep 28, 2015 14.22 14.29 13.87 13.88 12,266,848 -0.40(-2.77%)
Sep 25, 2015 14.14 14.32 14.03 14.28 12,002,505 +0.31(+2.23%)
Sep 24, 2015 13.75 14.03 13.75 13.97 8,002,504 +0.03(+0.21%)
Sep 23, 2015 13.94 14.10 13.85 13.94 8,549,949 -0.04(-0.27%)
Sep 22, 2015 13.93 14.09 13.87 13.98 9,579,388 -0.24(-1.72%)
Sep 21, 2015 14.04 14.27 14.04 14.22 7,522,260 +0.20(+1.43%)
Sep 18, 2015 14.21 14.31 13.92 14.02 17,982,464 -0.36(-2.53%)
Sep 17, 2015 14.93 14.95 14.31 14.38 14,356,311 -0.53(-3.53%)
Sep 16, 2015 14.90 14.94 14.70 14.91 7,752,029 +0.05(+0.35%)
Sep 15, 2015 14.73 14.89 14.69 14.86 8,370,974 +0.15(+1.01%)
Sep 14, 2015 14.64 14.82 14.60 14.71 6,254,894 +0.05(+0.35%)
Sep 11, 2015 14.54 14.66 14.52 14.66 5,913,215 -0.01(-0.05%)
Sep 10, 2015 14.50 14.80 14.29 14.66 7,146,144 +0.08(+0.56%)
Sep 09, 2015 14.90 14.95 14.55 14.58 9,055,108 -0.10(-0.71%)
Sep 08, 2015 14.59 14.69 14.27 14.69 6,032,479 +0.44(+3.07%)
Sep 04, 2015 14.28 14.25 14.25 14.25 7,052,166 -0.21(-1.44%)
Sep 03, 2015 14.37 14.63 14.28 14.46 7,070,947 +0.12(+0.83%)
Sep 02, 2015 14.41 14.45 14.13 14.34 6,713,042 +0.19(+1.31%)
Sep 01, 2015 14.40 14.49 14.08 14.15 15,056,212 -0.62(-4.17%)
Aug 31, 2015 14.68 14.83 14.66 14.77 7,940,669 -0.04(-0.25%)
Aug 28, 2015 14.73 14.84 14.66 14.81 9,386,961 +0.02(+0.15%)
Aug 27, 2015 14.39 14.83 14.37 14.78 18,920,408 +0.56(+3.91%)
Aug 26, 2015 13.95 14.26 13.82 14.23 21,240,512 +0.71(+5.27%)
Aug 25, 2015 14.26 14.41 13.50 13.52 15,608,849 -0.34(-2.46%)
Aug 24, 2015 13.87 14.31 13.58 13.86 18,447,562 -0.83(-5.63%)
Aug 21, 2015 14.97 15.08 14.67 14.68 16,497,875 -0.49(-3.20%)
Aug 20, 2015 15.45 15.46 15.15 15.17 11,231,196 -0.39(-2.53%)
Aug 19, 2015 15.61 15.72 15.47 15.56 10,489,585 -0.13(-0.80%)
Aug 18, 2015 15.66 15.78 15.59 15.69 5,517,704 +0.02(+0.14%)
Aug 17, 2015 15.58 15.77 15.45 15.67 5,329,409 +0.01(+0.10%)
Aug 14, 2015 15.46 15.70 15.39 15.65 8,498,446 +0.20(+1.30%)
Aug 13, 2015 15.37 15.47 15.29 15.45 4,672,795 +0.12(+0.77%)
Aug 12, 2015 15.55 15.55 15.17 15.33 8,698,347 -0.36(-2.31%)
Aug 11, 2015 15.91 16.00 15.61 15.70 6,919,218 -0.40(-2.49%)
Aug 10, 2015 15.81 16.12 15.78 16.10 6,682,327 +0.42(+2.70%)
Aug 07, 2015 15.70 15.87 15.55 15.67 6,516,282 -0.07(-0.42%)
Aug 06, 2015 15.86 15.91 15.68 15.74 5,585,735 -0.09(-0.56%)
Aug 05, 2015 15.75 15.97 15.70 15.83 6,910,857 +0.14(+0.90%)
Aug 04, 2015 15.61 15.89 15.50 15.69 8,413,555 +0.06(+0.40%)
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.