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

Fifth Third Bancorp (NQ: FITB )

36.55 +0.30 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
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%)
Nov 03, 2008 7.509 7.800 7.224 7.608 15,628,388 +0.43(+5.99%)
Oct 31, 2008 6.748 7.224 6.642 7.178 14,746,503 +0.46(+6.79%)
Oct 30, 2008 7.496 7.602 6.556 6.722 13,783,503 -0.40(-5.66%)
Oct 29, 2008 6.953 7.602 6.603 7.125 19,681,758 +0.01(+0.09%)
Oct 28, 2008 6.001 7.145 5.372 7.119 26,290,782 +1.52(+27.04%)
Oct 27, 2008 5.756 6.470 5.511 5.604 21,874,454 +0.26(+4.96%)
Oct 24, 2008 6.603 7.211 5.160 5.339 40,394,312 -2.15(-28.71%)
Oct 23, 2008 7.926 7.926 6.927 7.489 21,023,172 -0.32(-4.15%)
Oct 22, 2008 7.840 8.217 7.535 7.813 16,016,103 -0.29(-3.59%)
Oct 21, 2008 7.244 8.435 7.205 8.104 19,015,992 +0.01(+0.16%)
Oct 20, 2008 8.118 8.270 7.860 8.091 12,087,700 -0.01(-0.08%)
Oct 17, 2008 8.237 8.892 7.965 8.098 18,139,920 -0.41(-4.82%)
Oct 16, 2008 8.587 8.647 7.674 8.508 15,371,430 +0.13(+1.58%)
Oct 15, 2008 8.356 8.997 8.104 8.376 20,412,382 -0.36(-4.16%)
Oct 14, 2008 8.270 9.758 8.071 8.739 45,828,304 +1.55(+21.53%)
Oct 13, 2008 7.416 7.482 6.669 7.191 24,435,226 +0.31(+4.52%)
Oct 10, 2008 6.358 7.575 6.285 6.880 35,151,632 +0.44(+6.89%)
Oct 09, 2008 8.283 8.283 6.437 6.437 26,668,868 -1.51(-18.98%)
Oct 08, 2008 7.112 8.739 6.616 7.946 20,392,660 +0.60(+8.20%)
Oct 07, 2008 8.045 8.124 7.158 7.344 21,150,706 -0.70(-8.72%)
Oct 06, 2008 8.104 8.746 7.072 8.045 18,694,326 -0.70(-8.02%)
Oct 03, 2008 9.467 9.666 8.481 8.746 20,134,242 -0.09(-0.97%)
Oct 02, 2008 9.064 9.163 8.329 8.832 15,593,402 -0.31(-3.40%)
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.