Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.12 +0.38 (+1.02%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 10.19 10.64 9.996 10.44 13,531,925 +0.28(+2.80%)
Aug 28, 2008 10.06 10.25 9.924 10.16 15,061,663 +0.17(+1.66%)
Aug 27, 2008 9.520 10.06 9.401 9.990 20,096,890 +0.55(+5.82%)
Aug 26, 2008 9.375 9.646 9.183 9.441 20,649,550 +0.07(+0.71%)
Aug 25, 2008 9.646 9.659 9.368 9.375 13,290,848 -0.30(-3.14%)
Aug 22, 2008 9.507 9.785 9.355 9.679 14,621,696 +0.34(+3.61%)
Aug 21, 2008 9.150 9.447 8.938 9.341 11,655,129 +0.10(+1.07%)
Aug 20, 2008 9.011 9.262 8.773 9.242 18,410,068 +0.17(+1.82%)
Aug 19, 2008 9.203 9.361 9.037 9.077 21,696,032 -0.40(-4.26%)
Aug 18, 2008 9.983 10.00 9.428 9.480 11,418,190 -0.49(-4.91%)
Aug 15, 2008 9.844 10.29 9.805 9.970 13,634,063 +0.21(+2.17%)
Aug 14, 2008 9.196 9.937 9.183 9.758 13,515,800 +0.44(+4.76%)
Aug 13, 2008 9.884 9.917 9.209 9.315 30,395,632 -0.48(-4.86%)
Aug 12, 2008 10.44 10.64 9.666 9.791 18,452,846 -0.86(-8.07%)
Aug 11, 2008 10.41 10.90 10.19 10.65 20,395,440 +0.28(+2.68%)
Aug 08, 2008 10.12 10.49 9.877 10.37 16,424,474 +0.45(+4.53%)
Aug 07, 2008 9.838 10.14 9.573 9.924 28,458,504 -0.03(-0.33%)
Aug 06, 2008 9.679 10.25 9.566 9.957 21,336,578 +0.05(+0.47%)
Aug 05, 2008 9.355 9.930 9.169 9.910 21,029,592 +0.67(+7.23%)
Aug 04, 2008 9.421 9.421 8.845 9.242 13,268,868 -0.01(-0.14%)
Aug 01, 2008 9.381 9.408 9.004 9.255 15,686,962 +0.01(+0.14%)
Jul 31, 2008 9.196 9.672 9.077 9.242 17,954,806 -0.18(-1.90%)
Jul 30, 2008 9.553 9.732 8.825 9.421 22,894,664 +0.04(+0.42%)
Jul 29, 2008 9.381 9.414 8.376 9.381 26,187,822 +0.82(+9.58%)
Jul 28, 2008 8.766 9.255 8.468 8.561 19,922,180 -0.52(-5.69%)
Jul 25, 2008 9.083 9.414 8.786 9.077 22,164,632 +0.09(+0.96%)
Jul 24, 2008 9.818 9.818 8.898 8.991 29,028,264 -0.70(-7.24%)
Jul 23, 2008 9.408 10.02 9.361 9.692 48,041,292 -0.20(-2.01%)
Jul 22, 2008 8.792 9.891 8.309 9.891 43,546,056 +1.03(+11.65%)
Jul 21, 2008 9.229 9.428 8.806 8.859 26,873,738 -0.09(-1.03%)
Jul 18, 2008 9.156 9.176 8.588 8.951 27,269,924 -0.15(-1.67%)
Jul 17, 2008 8.210 9.216 7.740 9.103 42,743,844 +1.07(+13.34%)
Jul 16, 2008 7.271 8.038 7.026 8.032 46,049,664 +1.12(+16.28%)
Jul 15, 2008 7.079 7.456 6.020 6.907 60,900,672 -0.48(-6.45%)
Jul 14, 2008 8.601 8.653 7.344 7.383 55,761,668 -0.87(-10.58%)
Jul 11, 2008 7.482 8.448 7.469 8.257 37,819,160 +0.42(+5.41%)
Jul 10, 2008 7.522 7.959 7.258 7.833 34,627,840 +0.49(+6.67%)
Jul 09, 2008 7.701 7.979 7.298 7.344 32,322,070 -0.34(-4.39%)
Jul 08, 2008 6.933 7.681 6.880 7.681 36,833,532 +0.86(+12.61%)
Jul 07, 2008 7.079 7.271 6.576 6.821 27,179,748 -0.17(-2.37%)
Jul 04, 2008 7.046 7.218 6.880 6.986 15,910,118 +0.00(+0.00%)
Jul 03, 2008 7.046 7.218 6.880 6.986 15,910,118 -0.06(-0.85%)
Jul 02, 2008 7.443 7.588 7.039 7.046 39,338,836 +0.03(+0.38%)
Jul 01, 2008 6.536 7.211 6.536 7.019 29,921,666 +0.28(+4.22%)
Jun 30, 2008 6.768 6.880 6.444 6.735 36,857,960 -0.03(-0.49%)
Jun 27, 2008 6.781 7.059 6.682 6.768 31,659,394 -0.05(-0.78%)
Jun 26, 2008 6.642 6.980 6.550 6.821 38,439,628 +0.01(+0.10%)
Jun 25, 2008 6.894 7.403 6.788 6.814 42,791,564 +0.09(+1.38%)
Jun 24, 2008 6.675 6.940 6.483 6.722 35,699,876 +0.07(+1.09%)
Jun 23, 2008 6.742 6.894 6.490 6.649 41,220,832 -0.04(-0.59%)
Jun 20, 2008 6.510 7.119 6.331 6.689 80,613,232 +0.24(+3.69%)
Jun 19, 2008 6.113 6.523 5.928 6.450 137,068,624 +0.32(+5.29%)
Jun 18, 2008 7.072 7.410 6.106 6.126 157,496,160 -2.30(-27.26%)
Jun 17, 2008 9.123 9.255 8.382 8.422 28,310,126 -0.55(-6.12%)
Jun 16, 2008 8.620 9.103 8.554 8.971 23,620,040 +0.26(+2.96%)
Jun 13, 2008 9.328 9.388 7.998 8.713 47,201,560 -1.01(-10.35%)
Jun 12, 2008 10.18 10.59 9.580 9.719 31,340,824 -0.43(-4.24%)
Jun 11, 2008 10.89 11.00 10.14 10.15 33,680,692 -0.72(-6.63%)
Jun 10, 2008 10.93 11.33 10.71 10.87 32,687,952 -0.23(-2.09%)
Jun 09, 2008 11.16 11.21 10.90 11.10 25,862,862 +0.03(+0.24%)
Jun 06, 2008 11.51 11.58 10.90 11.07 20,100,722 -0.54(-4.67%)
Jun 05, 2008 11.76 11.90 11.51 11.62 20,720,566 +0.09(+0.80%)
Jun 04, 2008 11.49 11.92 11.47 11.52 21,648,410 +0.05(+0.40%)
Jun 03, 2008 11.91 11.93 11.42 11.48 22,411,758 -0.42(-3.56%)
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.