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

Fifth Third Bancorp (NQ: FITB )

36.90 +0.08 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2010 7.958 8.084 7.858 7.978 21,407,016 +0.08(+1.07%)
Sep 29, 2010 7.911 7.991 7.825 7.893 13,672,375 -0.07(-0.94%)
Sep 28, 2010 7.911 7.984 7.798 7.968 15,707,140 +0.08(+0.99%)
Sep 27, 2010 8.136 8.150 7.878 7.890 11,949,177 -0.22(-2.70%)
Sep 24, 2010 7.905 8.117 7.878 8.108 13,690,895 +0.34(+4.42%)
Sep 23, 2010 7.878 8.064 7.739 7.765 16,312,565 -0.21(-2.66%)
Sep 22, 2010 8.077 8.203 7.964 7.977 15,574,458 -0.16(-1.91%)
Sep 21, 2010 8.216 8.335 8.117 8.133 17,466,142 -0.08(-0.93%)
Sep 20, 2010 8.136 8.249 8.070 8.209 16,041,275 +0.11(+1.31%)
Sep 17, 2010 8.150 8.229 8.090 8.103 13,599,731 -0.16(-1.92%)
Sep 15, 2010 8.189 8.362 8.064 8.262 12,284,155 -0.01(-0.12%)
Sep 14, 2010 8.282 8.342 8.103 8.272 21,855,986 -0.02(-0.20%)
Sep 13, 2010 8.196 8.342 8.163 8.289 17,052,618 +0.28(+3.47%)
Sep 10, 2010 7.964 8.057 7.891 8.011 11,472,720 +0.09(+1.09%)
Sep 09, 2010 7.865 8.024 7.805 7.924 17,143,526 +0.24(+3.10%)
Sep 08, 2010 7.593 7.765 7.587 7.686 11,396,997 +0.15(+1.93%)
Sep 07, 2010 7.818 7.871 7.520 7.540 18,618,320 -0.36(-4.61%)
Sep 03, 2010 7.898 8.011 7.752 7.905 15,415,748 +0.14(+1.79%)
Sep 02, 2010 7.752 7.805 7.659 7.765 12,017,145 +0.04(+0.51%)
Sep 01, 2010 7.454 7.739 7.434 7.726 21,556,528 +0.41(+5.62%)
Aug 31, 2010 7.123 7.321 7.050 7.315 20,436,268 +0.13(+1.75%)
Aug 30, 2010 7.335 7.401 7.182 7.189 17,240,146 -0.22(-2.95%)
Aug 27, 2010 7.321 7.414 7.176 7.408 19,870,148 +0.15(+2.10%)
Aug 26, 2010 7.302 7.593 7.229 7.255 22,330,360 -0.02(-0.27%)
Aug 25, 2010 7.268 7.308 7.136 7.275 23,338,838 -0.04(-0.50%)
Aug 24, 2010 7.520 7.587 7.308 7.312 23,021,698 -0.37(-4.87%)
Aug 23, 2010 7.752 7.898 7.659 7.686 18,255,390 +0.03(+0.35%)
Aug 20, 2010 7.706 7.792 7.507 7.659 20,186,300 -0.08(-1.03%)
Aug 19, 2010 7.931 8.050 7.732 7.739 18,590,388 -0.28(-3.55%)
Aug 18, 2010 7.984 8.097 7.931 8.024 14,567,716 +0.03(+0.33%)
Aug 17, 2010 8.163 8.163 7.977 7.997 12,466,590 -0.08(-0.98%)
Aug 16, 2010 7.958 8.097 7.905 8.077 16,793,992 +0.04(+0.49%)
Aug 13, 2010 8.044 8.206 8.037 8.037 10,636,353 -0.02(-0.25%)
Aug 12, 2010 8.024 8.173 7.997 8.057 13,927,496 -0.15(-1.78%)
Aug 11, 2010 8.435 8.454 8.189 8.203 18,138,378 -0.41(-4.79%)
Aug 10, 2010 8.521 8.640 8.355 8.615 22,553,284 -0.01(-0.13%)
Aug 09, 2010 8.468 8.660 8.295 8.627 19,399,112 +0.22(+2.60%)
Aug 06, 2010 8.501 8.541 8.183 8.408 21,015,488 -0.25(-2.83%)
Aug 05, 2010 8.753 8.759 8.564 8.653 14,728,858 -0.15(-1.73%)
Aug 04, 2010 8.872 8.892 8.713 8.806 9,667,495 -0.01(-0.08%)
Aug 03, 2010 8.885 8.998 8.779 8.812 19,897,356 -0.08(-0.89%)
Aug 02, 2010 8.580 8.905 8.580 8.892 24,265,786 +0.47(+5.59%)
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%)
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.