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

Fifth Third Bancorp (NQ: FITB )

34.10 +0.01 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 30, 2010 8.342 8.534 8.295 8.421 14,197,700 -0.07(-0.86%)
Jul 29, 2010 8.574 8.726 8.329 8.494 18,499,772 +0.04(+0.47%)
Jul 28, 2010 8.660 8.733 8.421 8.454 14,658,755 -0.25(-2.89%)
Jul 27, 2010 8.647 8.779 8.547 8.706 27,233,762 +0.21(+2.50%)
Jul 26, 2010 8.150 8.514 8.044 8.494 21,368,886 +0.35(+4.31%)
Jul 23, 2010 8.203 8.236 7.984 8.143 23,153,468 -0.11(-1.29%)
Jul 22, 2010 7.726 8.355 7.693 8.249 41,193,480 +0.78(+10.37%)
Jul 21, 2010 7.885 8.090 7.461 7.474 36,141,760 -0.33(-4.24%)
Jul 20, 2010 7.666 7.818 7.534 7.805 32,476,042 -0.08(-1.01%)
Jul 19, 2010 8.083 8.216 7.799 7.885 30,796,190 -0.18(-2.22%)
Jul 16, 2010 8.647 8.706 8.024 8.064 41,186,036 -0.72(-8.15%)
Jul 15, 2010 8.879 8.896 8.534 8.779 14,189,136 -0.06(-0.67%)
Jul 14, 2010 9.011 9.018 8.746 8.839 16,594,648 -0.23(-2.56%)
Jul 13, 2010 8.932 9.150 8.898 9.071 15,123,430 +0.28(+3.17%)
Jul 12, 2010 8.872 8.945 8.680 8.792 11,793,736 -0.14(-1.56%)
Jul 09, 2010 8.686 8.971 8.574 8.932 15,491,181 +0.26(+2.98%)
Jul 08, 2010 8.680 8.773 8.481 8.673 15,067,559 +0.11(+1.32%)
Jul 07, 2010 8.030 8.580 7.997 8.560 17,252,754 +0.58(+7.31%)
Jul 06, 2010 7.991 8.150 7.858 7.977 16,423,595 +0.15(+1.86%)
Jul 02, 2010 8.123 8.170 7.785 7.832 12,668,782 -0.23(-2.80%)
Jul 01, 2010 8.097 8.302 7.785 8.057 19,842,718 -0.09(-1.06%)
Jun 30, 2010 8.547 8.739 8.136 8.143 25,069,390 -0.44(-5.10%)
Jun 29, 2010 8.733 8.826 8.534 8.580 36,922,480 -0.27(-3.07%)
Jun 25, 2010 8.951 8.991 8.700 8.852 23,932,730 +0.11(+1.29%)
Jun 24, 2010 8.859 8.905 8.700 8.739 18,811,102 -0.21(-2.29%)
Jun 23, 2010 8.965 9.104 8.885 8.945 17,913,140 +0.00(+0.00%)
Jun 22, 2010 8.951 9.219 8.925 8.945 15,390,693 -0.01(-0.15%)
Jun 21, 2010 9.130 9.196 8.912 8.958 12,899,708 -0.03(-0.37%)
Jun 18, 2010 9.064 9.123 8.931 8.991 18,382,408 -0.03(-0.29%)
Jun 17, 2010 9.388 9.388 8.875 9.018 16,943,244 -0.28(-3.06%)
Jun 16, 2010 9.123 9.402 9.123 9.302 21,580,866 +0.03(+0.36%)
Jun 15, 2010 9.024 9.302 8.991 9.269 19,333,326 +0.31(+3.47%)
Jun 14, 2010 8.938 9.097 8.799 8.958 24,128,512 +0.11(+1.27%)
Jun 11, 2010 8.739 8.855 8.620 8.845 13,643,107 -0.01(-0.07%)
Jun 10, 2010 8.726 8.865 8.581 8.852 21,069,246 +0.46(+5.52%)
Jun 09, 2010 8.508 8.687 8.362 8.389 19,026,558 +0.00(+0.00%)
Jun 08, 2010 8.197 8.408 7.978 8.389 24,523,692 +0.23(+2.84%)
Jun 07, 2010 8.329 8.475 8.144 8.157 17,214,160 -0.12(-1.46%)
Jun 04, 2010 8.435 8.574 8.236 8.278 26,640,212 -0.42(-4.78%)
Jun 03, 2010 8.634 8.720 8.508 8.693 16,805,922 +0.05(+0.61%)
Jun 02, 2010 8.309 8.640 8.250 8.640 17,722,022 +0.43(+5.24%)
Jun 01, 2010 8.541 8.713 8.210 8.210 21,739,212 -0.40(-4.62%)
May 28, 2010 8.779 8.806 8.547 8.607 18,319,286 -0.17(-1.96%)
May 27, 2010 8.528 8.792 8.448 8.779 21,511,650 +0.50(+6.00%)
May 26, 2010 8.634 8.720 8.216 8.283 39,789,556 -0.21(-2.49%)
May 25, 2010 7.945 8.501 7.945 8.495 27,181,582 +0.17(+2.07%)
May 24, 2010 8.739 8.786 8.303 8.322 19,988,358 -0.41(-4.70%)
May 21, 2010 8.051 8.739 8.011 8.733 35,210,564 +0.45(+5.44%)
May 20, 2010 8.317 8.647 8.256 8.283 26,031,228 -0.52(-5.94%)
May 19, 2010 8.753 9.090 8.574 8.806 23,788,296 -0.09(-0.97%)
May 18, 2010 9.408 9.421 8.792 8.892 26,930,846 -0.36(-3.93%)
May 17, 2010 9.375 9.501 9.024 9.256 24,487,412 -0.07(-0.71%)
May 14, 2010 9.620 9.620 9.176 9.322 23,552,062 -0.48(-4.86%)
May 13, 2010 9.911 9.978 9.799 9.799 18,541,398 -0.13(-1.33%)
May 12, 2010 9.845 9.931 9.666 9.931 19,444,492 +0.26(+2.67%)
May 11, 2010 9.706 9.865 9.342 9.673 22,108,238 +0.15(+1.60%)
May 10, 2010 9.382 9.819 9.296 9.521 32,150,682 +0.71(+8.04%)
May 07, 2010 9.104 9.196 8.640 8.812 39,682,428 -0.20(-2.20%)
May 06, 2010 9.574 9.693 8.342 9.011 40,708,136 -0.65(-6.72%)
May 05, 2010 9.560 9.885 9.263 9.660 23,360,822 +0.02(+0.21%)
May 04, 2010 10.02 10.02 9.547 9.640 25,179,178 -0.53(-5.21%)
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.