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

Fifth Third Bancorp (NQ: FITB )

43.24 -0.40 (-0.91%)
Streaming Delayed Price Updated: 1:16 PM EDT, Sep 20, 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 (%)
Jul 31, 2009 6.067 6.217 6.047 6.211 50,203,424 +0.07(+1.06%)
Jul 30, 2009 5.969 6.178 5.920 6.146 52,836,828 +0.33(+5.62%)
Jul 29, 2009 5.694 5.943 5.596 5.819 60,851,848 +0.22(+3.97%)
Jul 28, 2009 5.577 5.734 5.439 5.596 31,389,120 -0.08(-1.38%)
Jul 27, 2009 5.498 5.786 5.420 5.675 39,725,440 +0.12(+2.23%)
Jul 24, 2009 5.237 5.649 5.184 5.551 47,538,768 +0.31(+6.00%)
Jul 23, 2009 5.204 5.413 5.080 5.237 107,786,120 +0.65(+14.27%)
Jul 22, 2009 4.354 4.714 4.308 4.583 45,060,544 +0.16(+3.55%)
Jul 21, 2009 4.688 4.688 4.387 4.426 40,142,840 -0.25(-5.31%)
Jul 20, 2009 4.635 4.766 4.576 4.675 24,679,154 +0.09(+2.00%)
Jul 17, 2009 4.825 4.897 4.576 4.583 34,330,028 -0.24(-4.88%)
Jul 16, 2009 4.792 4.871 4.707 4.818 25,552,588 -0.06(-1.21%)
Jul 15, 2009 4.648 4.884 4.629 4.877 39,086,852 +0.26(+5.67%)
Jul 14, 2009 4.694 4.707 4.485 4.616 30,252,354 -0.07(-1.40%)
Jul 13, 2009 4.511 4.701 4.348 4.681 37,366,436 +0.41(+9.48%)
Jul 10, 2009 4.374 4.413 4.223 4.276 31,841,994 -0.14(-3.25%)
Jul 09, 2009 4.400 4.635 4.348 4.420 37,944,636 +0.12(+2.74%)
Jul 08, 2009 4.557 4.573 4.138 4.302 63,230,556 -0.15(-3.38%)
Jul 07, 2009 4.439 4.576 4.380 4.452 22,227,554 -0.01(-0.15%)
Jul 06, 2009 4.413 4.531 4.321 4.459 25,719,412 -0.04(-0.87%)
Jul 02, 2009 4.557 4.583 4.491 4.498 20,148,712 -0.18(-3.91%)
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.