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 (%)
Feb 28, 2006 25.66 25.76 25.47 25.57 2,113,191 -0.09(-0.34%)
Feb 27, 2006 25.85 25.98 25.66 25.66 2,984,141 -0.26(-1.00%)
Feb 24, 2006 26.26 26.30 25.91 25.91 1,957,646 -0.28(-1.06%)
Feb 23, 2006 26.07 26.42 25.82 26.19 2,274,686 +0.03(+0.10%)
Feb 22, 2006 25.27 26.32 25.26 26.17 5,133,600 +0.97(+3.86%)
Feb 21, 2006 25.46 25.62 25.19 25.19 2,232,634 -0.29(-1.14%)
Feb 17, 2006 25.54 25.57 25.31 25.48 3,023,633 +0.01(+0.03%)
Feb 16, 2006 25.15 25.50 25.11 25.48 2,306,449 +0.23(+0.92%)
Feb 15, 2006 25.08 25.35 24.82 25.25 2,471,568 +0.07(+0.29%)
Feb 14, 2006 24.72 25.34 24.58 25.17 3,668,487 +0.46(+1.85%)
Feb 13, 2006 24.91 24.91 24.62 24.72 1,529,229 -0.19(-0.74%)
Feb 10, 2006 24.70 24.98 24.56 24.90 2,449,945 +0.22(+0.88%)
Feb 09, 2006 24.62 25.06 24.60 24.68 2,284,162 -0.05(-0.19%)
Feb 08, 2006 24.09 24.82 24.04 24.73 2,913,596 +0.61(+2.52%)
Feb 07, 2006 24.22 24.27 24.02 24.12 2,054,093 -0.05(-0.19%)
Feb 06, 2006 24.21 24.27 24.07 24.17 1,652,406 -0.09(-0.38%)
Feb 03, 2006 24.19 24.47 24.11 24.26 2,353,742 -0.08(-0.33%)
Feb 02, 2006 24.70 24.82 24.26 24.34 3,081,519 -0.46(-1.84%)
Feb 01, 2006 24.59 25.11 24.49 24.80 3,019,452 -0.06(-0.24%)
Jan 31, 2006 25.29 25.29 24.69 24.86 3,301,745 -0.36(-1.42%)
Jan 30, 2006 25.25 25.38 25.07 25.21 3,069,635 -0.12(-0.47%)
Jan 27, 2006 25.29 25.47 24.87 25.33 2,566,891 +0.07(+0.29%)
Jan 26, 2006 24.72 25.34 24.78 25.26 2,681,618 +0.54(+2.17%)
Jan 25, 2006 24.54 24.78 24.35 24.72 3,045,234 +0.13(+0.51%)
Jan 24, 2006 24.94 24.97 24.41 24.60 3,316,027 -0.26(-1.06%)
Jan 23, 2006 24.46 24.95 24.22 24.86 3,644,772 +0.61(+2.51%)
Jan 20, 2006 25.07 25.11 24.17 24.25 4,918,092 -0.79(-3.14%)
Jan 19, 2006 25.37 25.39 25.01 25.04 3,706,065 -0.27(-1.07%)
Jan 18, 2006 25.40 25.70 25.14 25.31 5,859,399 -0.12(-0.47%)
Jan 17, 2006 25.13 25.61 25.01 25.43 6,693,225 -0.32(-1.26%)
Jan 13, 2006 25.83 25.84 25.58 25.76 2,563,072 +0.09(+0.34%)
Jan 12, 2006 25.57 25.87 25.40 25.67 8,612,570 -0.03(-0.10%)
Jan 11, 2006 25.54 25.71 25.27 25.70 3,971,076 -0.11(-0.41%)
Jan 10, 2006 25.80 25.82 25.61 25.80 2,518,176 +0.00(+0.00%)
Jan 09, 2006 25.70 25.89 25.60 25.80 2,547,991 +0.11(+0.41%)
Jan 06, 2006 25.70 25.85 25.55 25.70 3,474,977 -0.01(-0.05%)
Jan 05, 2006 25.34 25.72 25.32 25.71 6,911,355 +0.34(+1.36%)
Jan 04, 2006 25.05 25.40 24.98 25.36 2,625,048 +0.31(+1.24%)
Jan 03, 2006 25.17 25.20 24.61 25.05 3,829,553 +0.10(+0.40%)
Dec 30, 2005 25.01 25.04 24.62 24.95 2,713,462 -0.14(-0.55%)
Dec 29, 2005 25.27 25.51 25.06 25.09 2,048,851 -0.32(-1.28%)
Dec 28, 2005 25.50 25.52 25.26 25.42 3,621,786 -0.04(-0.16%)
Dec 27, 2005 25.85 25.91 25.38 25.46 2,905,773 -0.29(-1.13%)
Dec 23, 2005 25.79 25.91 25.67 25.75 1,174,839 -0.01(-0.03%)
Dec 22, 2005 25.70 25.77 25.53 25.76 1,980,416 +0.12(+0.46%)
Dec 21, 2005 25.78 25.84 25.52 25.64 3,011,736 -0.06(-0.23%)
Dec 20, 2005 25.67 25.91 25.64 25.70 2,155,718 -0.03(-0.13%)
Dec 19, 2005 26.03 26.13 25.64 25.73 3,496,790 -0.36(-1.39%)
Dec 16, 2005 26.00 26.40 25.95 26.09 6,401,073 +0.09(+0.36%)
Dec 15, 2005 26.11 26.24 25.94 26.00 2,919,357 -0.11(-0.43%)
Dec 14, 2005 26.01 26.30 25.86 26.11 3,141,276 +0.01(+0.05%)
Dec 13, 2005 25.33 26.32 25.30 26.10 7,650,428 -0.03(-0.10%)
Dec 12, 2005 26.43 26.56 26.08 26.13 2,771,554 -0.40(-1.50%)
Dec 09, 2005 25.76 26.66 25.76 26.52 3,518,567 +0.69(+2.69%)
Dec 08, 2005 26.13 26.20 25.73 25.83 2,422,110 -0.25(-0.96%)
Dec 07, 2005 26.14 26.36 25.70 26.08 3,892,259 -0.28(-1.08%)
Dec 06, 2005 26.53 26.60 26.31 26.36 2,732,158 -0.10(-0.38%)
Dec 05, 2005 26.56 26.62 26.36 26.46 3,109,933 -0.19(-0.72%)
Dec 02, 2005 26.78 26.93 26.50 26.66 2,501,029 -0.17(-0.64%)
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.