Skip to main content

Fifth Third Bancorp (NQ: FITB )

42.89 +0.38 (+0.89%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 32.60 32.77 32.37 32.40 2,696,915 -0.27(-0.83%)
Nov 29, 2004 32.83 32.98 32.54 32.67 1,852,235 -0.21(-0.65%)
Nov 26, 2004 32.91 33.09 32.88 32.89 417,133 -0.04(-0.14%)
Nov 24, 2004 33.14 33.39 32.75 32.93 1,901,968 -0.11(-0.33%)
Nov 23, 2004 32.88 33.09 32.64 33.04 2,346,610 +0.08(+0.23%)
Nov 22, 2004 32.88 33.03 32.56 32.96 2,447,008 +0.14(+0.43%)
Nov 19, 2004 33.47 33.50 32.75 32.82 1,640,560 -0.60(-1.81%)
Nov 18, 2004 33.41 33.68 33.32 33.43 1,581,502 -0.18(-0.54%)
Nov 17, 2004 33.43 33.66 33.33 33.61 4,293,959 +0.24(+0.71%)
Nov 16, 2004 33.14 33.45 33.05 33.37 3,422,237 +0.15(+0.45%)
Nov 15, 2004 33.07 33.26 32.89 33.22 1,694,022 +0.10(+0.31%)
Nov 12, 2004 32.73 33.18 32.44 33.12 2,558,130 +0.43(+1.32%)
Nov 11, 2004 32.15 32.71 32.15 32.69 1,529,904 +0.53(+1.64%)
Nov 10, 2004 32.10 32.38 31.91 32.16 1,409,613 +0.13(+0.40%)
Nov 09, 2004 32.31 32.34 31.53 32.03 1,919,996 -0.13(-0.40%)
Nov 08, 2004 32.77 32.82 32.06 32.16 3,962,925 -0.68(-2.06%)
Nov 05, 2004 33.08 33.28 32.75 32.83 3,413,223 -0.19(-0.57%)
Nov 04, 2004 32.25 33.03 32.01 33.02 3,610,910 +0.85(+2.64%)
Nov 03, 2004 31.99 32.20 31.91 32.17 3,210,095 +0.37(+1.17%)
Nov 02, 2004 31.72 32.17 31.59 31.80 1,866,844 +0.08(+0.26%)
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.