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 (-0.92%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2012 10.30 10.37 10.26 10.30 13,630,310 +0.04(+0.40%)
Aug 30, 2012 10.23 10.32 10.17 10.26 13,275,781 -0.03(-0.26%)
Aug 29, 2012 10.16 10.31 10.16 10.29 10,950,785 +0.14(+1.41%)
Aug 27, 2012 10.16 10.16 10.06 10.15 11,940,119 +0.07(+0.68%)
Aug 24, 2012 9.957 10.11 9.957 10.08 11,128,006 +0.12(+1.23%)
Aug 23, 2012 10.05 10.07 9.936 9.957 10,018,467 -0.12(-1.22%)
Aug 22, 2012 10.07 10.22 9.957 10.08 29,873,056 +0.29(+2.92%)
Aug 21, 2012 9.841 9.936 9.753 9.793 10,716,135 +0.01(+0.14%)
Aug 20, 2012 9.793 9.862 9.753 9.780 9,410,329 -0.02(-0.21%)
Aug 17, 2012 9.793 9.848 9.725 9.800 15,261,909 +0.05(+0.49%)
Aug 16, 2012 9.705 9.807 9.678 9.753 12,188,922 +0.03(+0.28%)
Aug 15, 2012 9.664 9.766 9.637 9.725 7,255,979 +0.03(+0.32%)
Aug 14, 2012 9.780 9.800 9.661 9.695 9,849,428 -0.05(-0.52%)
Aug 13, 2012 9.705 9.780 9.644 9.746 7,969,720 +0.02(+0.21%)
Aug 10, 2012 9.705 9.739 9.640 9.725 8,677,961 -0.02(-0.21%)
Aug 09, 2012 9.759 9.814 9.725 9.746 14,705,115 +0.01(+0.14%)
Aug 08, 2012 9.603 9.749 9.562 9.732 11,087,620 +0.05(+0.49%)
Aug 07, 2012 9.535 9.759 9.528 9.685 14,424,940 +0.17(+1.79%)
Aug 06, 2012 9.603 9.664 9.514 9.514 8,007,685 -0.06(-0.64%)
Aug 03, 2012 9.467 9.630 9.419 9.576 10,886,447 +0.27(+2.93%)
Aug 02, 2012 9.297 9.406 9.188 9.303 15,298,520 -0.08(-0.87%)
Aug 01, 2012 9.446 9.555 9.378 9.385 14,088,971 -0.02(-0.22%)
Jul 31, 2012 9.548 9.562 9.399 9.406 13,008,316 -0.14(-1.43%)
Jul 30, 2012 9.685 9.698 9.521 9.542 12,025,833 -0.15(-1.51%)
Jul 27, 2012 9.705 9.776 9.610 9.688 15,825,814 +0.06(+0.67%)
Jul 26, 2012 9.494 9.671 9.453 9.623 20,835,450 +0.27(+2.84%)
Jul 25, 2012 9.324 9.382 9.276 9.358 12,548,547 +0.04(+0.44%)
Jul 24, 2012 9.242 9.324 9.178 9.317 19,476,620 +0.12(+1.33%)
Jul 23, 2012 9.167 9.242 9.099 9.195 15,658,899 -0.09(-0.95%)
Jul 20, 2012 9.358 9.392 9.147 9.283 10,815,498 -0.11(-1.16%)
Jul 19, 2012 9.460 9.528 9.297 9.392 17,853,798 +0.02(+0.22%)
Jul 18, 2012 9.446 9.467 9.331 9.372 12,331,916 -0.10(-1.08%)
Jul 17, 2012 9.392 9.484 9.256 9.474 14,013,135 +0.19(+2.02%)
Jul 16, 2012 9.276 9.334 9.201 9.286 8,512,695 -0.03(-0.33%)
Jul 13, 2012 9.072 9.331 9.065 9.317 10,544,916 +0.24(+2.62%)
Jul 12, 2012 9.024 9.113 8.977 9.079 12,801,885 -0.05(-0.52%)
Jul 11, 2012 8.909 9.147 8.909 9.127 11,603,159 +0.20(+2.29%)
Jul 10, 2012 9.092 9.161 8.895 8.922 13,045,561 -0.14(-1.50%)
Jul 09, 2012 9.065 9.147 8.970 9.058 8,273,566 -0.05(-0.52%)
Jul 06, 2012 9.004 9.133 8.997 9.106 8,381,194 -0.03(-0.30%)
Jul 05, 2012 9.167 9.201 9.086 9.133 12,247,857 -0.05(-0.59%)
Jul 03, 2012 9.167 9.263 9.161 9.188 5,944,024 +0.00(+0.04%)
Jul 02, 2012 9.215 9.215 9.052 9.184 12,591,858 +0.06(+0.71%)
Jun 29, 2012 9.140 9.147 9.031 9.120 18,210,556 +0.26(+2.92%)
Jun 28, 2012 8.766 8.875 8.650 8.861 14,656,785 +0.03(+0.31%)
Jun 27, 2012 8.745 8.858 8.677 8.834 12,405,511 +0.13(+1.49%)
Jun 26, 2012 8.657 8.779 8.583 8.705 14,396,980 +0.10(+1.18%)
Jun 25, 2012 8.813 8.853 8.583 8.603 18,618,326 -0.37(-4.11%)
Jun 22, 2012 8.853 9.019 8.826 8.972 19,961,592 +0.15(+1.73%)
Jun 21, 2012 8.914 8.962 8.759 8.820 25,888,472 -0.05(-0.61%)
Jun 20, 2012 8.901 8.934 8.759 8.874 15,199,469 -0.01(-0.08%)
Jun 19, 2012 8.833 8.941 8.792 8.880 15,689,645 +0.12(+1.39%)
Jun 18, 2012 8.874 8.914 8.725 8.759 16,276,049 -0.16(-1.75%)
Jun 15, 2012 8.833 8.921 8.759 8.914 15,366,197 +0.09(+1.07%)
Jun 14, 2012 8.671 8.853 8.644 8.820 18,542,484 +0.18(+2.07%)
Jun 13, 2012 8.671 8.826 8.590 8.640 14,341,143 -0.06(-0.66%)
Jun 12, 2012 8.610 8.705 8.481 8.698 14,203,172 +0.10(+1.18%)
Jun 11, 2012 8.833 8.874 8.576 8.596 16,915,842 -0.15(-1.70%)
Jun 08, 2012 8.617 8.759 8.427 8.745 15,941,801 +0.13(+1.49%)
Jun 07, 2012 8.705 8.732 8.569 8.617 16,904,538 +0.05(+0.59%)
Jun 06, 2012 8.400 8.569 8.319 8.566 17,813,332 +0.29(+3.56%)
Jun 05, 2012 8.150 8.373 8.143 8.272 23,963,058 +0.09(+1.16%)
Jun 04, 2012 8.481 8.495 8.150 8.177 26,373,044 -0.29(-3.43%)
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.