Fifth Third Bancorp (NQ: FITB )

32.97 +0.73 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 1.283 1.616 1.262 1.496 63,321,172 -0.13(-7.86%)
Feb 26, 2009 1.793 1.949 1.496 1.623 133,495,824 +0.25(+18.04%)
Feb 25, 2009 0.9924 1.595 0.9073 1.375 109,710,232 +0.35(+33.79%)
Feb 24, 2009 0.9853 1.063 0.8293 1.028 86,420,080 +0.15(+16.94%)
Feb 23, 2009 0.9002 1.049 0.8152 0.8789 79,851,400 +0.15(+20.39%)
Feb 20, 2009 0.7443 0.9569 0.7159 0.7301 78,606,832 -0.13(-14.88%)
Feb 19, 2009 1.085 1.127 0.7797 0.8577 53,652,556 -0.18(-17.69%)
Feb 18, 2009 1.297 1.333 0.9357 1.042 51,299,584 -0.14(-11.98%)
Feb 17, 2009 1.226 1.269 1.170 1.184 27,750,304 -0.23(-16.50%)
Feb 13, 2009 1.510 1.538 1.403 1.418 28,859,214 -0.14(-9.09%)
Feb 12, 2009 1.375 1.588 1.347 1.559 37,059,536 -0.04(-2.22%)
Feb 11, 2009 1.687 1.729 1.489 1.595 41,516,640 +0.04(+2.74%)
Feb 10, 2009 2.006 2.049 1.432 1.552 68,017,176 -0.50(-24.22%)
Feb 09, 2009 2.233 2.240 1.921 2.049 74,293,632 +0.18(+9.89%)
Feb 06, 2009 1.304 1.914 1.276 1.864 98,865,056 +0.70(+60.37%)
Feb 05, 2009 1.120 1.262 0.9002 1.162 80,021,664 +0.07(+6.49%)
Feb 04, 2009 1.333 1.418 1.042 1.092 41,640,304 -0.18(-13.97%)
Feb 03, 2009 1.510 1.524 1.233 1.269 34,809,228 -0.21(-14.35%)
Feb 02, 2009 1.616 1.648 1.425 1.481 39,288,500 -0.21(-12.55%)
Jan 30, 2009 2.176 2.226 1.673 1.694 35,240,852 -0.47(-21.64%)
Jan 29, 2009 2.431 2.665 2.126 2.162 25,846,288 -0.36(-14.33%)
Jan 28, 2009 2.162 2.651 2.063 2.523 49,900,240 +0.67(+36.40%)
Jan 27, 2009 2.006 2.006 1.793 1.850 20,778,650 -0.06(-2.97%)
Jan 26, 2009 2.148 2.183 1.864 1.907 34,293,848 -0.16(-7.56%)
Jan 23, 2009 1.900 2.084 1.772 2.063 52,523,760 +0.04(+2.11%)
Jan 22, 2009 2.750 2.750 1.914 2.020 48,355,664 -0.81(-28.57%)
Jan 21, 2009 3.069 3.296 2.722 2.828 36,935,552 -0.16(-5.45%)
Jan 20, 2009 3.743 3.849 2.991 2.991 23,939,408 -0.86(-22.28%)
Jan 16, 2009 3.991 4.069 3.608 3.849 23,167,948 +0.04(+0.93%)
Jan 15, 2009 4.423 4.551 3.445 3.813 34,928,112 -0.63(-14.19%)
Jan 14, 2009 4.692 4.749 4.310 4.444 19,454,146 -0.37(-7.66%)
Jan 13, 2009 4.785 4.855 4.593 4.813 27,005,594 -0.06(-1.16%)
Jan 12, 2009 5.245 5.302 4.820 4.870 20,913,416 -0.44(-8.28%)
Jan 09, 2009 5.734 5.734 5.295 5.309 17,959,156 -0.40(-7.07%)
Jan 08, 2009 5.805 5.805 5.479 5.713 11,273,294 +0.09(+1.64%)
Jan 07, 2009 5.862 6.046 5.600 5.621 10,873,644 -0.37(-6.15%)
Jan 06, 2009 6.053 6.110 5.897 5.990 13,085,111 +0.04(+0.60%)
Jan 05, 2009 5.947 6.096 5.827 5.954 14,348,163 -0.13(-2.21%)
Jan 02, 2009 5.841 6.131 5.727 6.089 7,610,018 +0.23(+4.00%)
Dec 31, 2008 5.536 5.876 5.493 5.855 7,879,996 +0.21(+3.64%)
Dec 30, 2008 5.508 5.671 5.437 5.649 6,506,651 +0.17(+3.10%)
Dec 29, 2008 5.394 5.543 5.387 5.479 6,937,298 -0.03(-0.51%)
Dec 26, 2008 5.472 5.607 5.415 5.508 4,506,800 -0.04(-0.64%)
Dec 24, 2008 5.316 5.543 5.288 5.543 2,758,760 +0.15(+2.76%)
Dec 23, 2008 5.352 5.536 5.330 5.394 9,642,090 -0.03(-0.52%)
Dec 22, 2008 5.401 5.501 5.394 5.423 15,587,657 +0.00(+0.00%)
Dec 19, 2008 5.359 5.578 5.330 5.423 19,265,154 +0.03(+0.53%)
Dec 18, 2008 5.352 5.472 5.316 5.394 18,088,246 +0.07(+1.33%)
Dec 17, 2008 5.337 5.501 5.217 5.323 20,974,164 -0.34(-6.01%)
Dec 16, 2008 5.267 5.706 5.245 5.664 11,597,661 +0.48(+9.30%)
Dec 15, 2008 5.493 5.529 5.089 5.182 12,448,239 -0.36(-6.52%)
Dec 12, 2008 5.132 5.557 5.111 5.543 14,285,433 +0.18(+3.44%)
Dec 11, 2008 5.345 5.536 5.210 5.359 19,899,922 -0.12(-2.20%)
Dec 10, 2008 5.571 5.706 5.316 5.479 11,262,369 -0.01(-0.26%)
Dec 09, 2008 5.827 5.983 5.472 5.493 12,670,533 -0.41(-6.96%)
Dec 08, 2008 6.188 6.337 5.791 5.905 13,292,906 +0.05(+0.85%)
Dec 05, 2008 5.373 5.883 5.231 5.855 11,388,687 +0.46(+8.54%)
Dec 04, 2008 5.486 5.890 5.352 5.394 13,379,666 -0.21(-3.67%)
Dec 03, 2008 5.635 6.131 5.508 5.600 21,454,240 -0.46(-7.60%)
Dec 02, 2008 5.862 6.128 5.621 6.060 16,084,381 +0.32(+5.56%)
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.