Fifth Third Bancorp (NQ: FITB )

32.97 +0.73 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 46.75 47.64 46.74 47.24 4,805,529 +0.46(+0.98%)
Jun 27, 2002 45.83 46.92 45.79 46.78 4,135,974 +1.11(+2.42%)
Jun 26, 2002 45.12 46.02 45.01 45.68 4,807,222 -0.33(-0.71%)
Jun 25, 2002 46.31 46.39 45.67 46.00 3,232,654 +0.02(+0.05%)
Jun 21, 2002 45.44 46.13 45.44 45.98 4,619,730 -0.04(-0.08%)
Jun 20, 2002 46.24 46.71 45.99 46.02 3,352,711 -0.29(-0.63%)
Jun 19, 2002 46.85 46.95 46.29 46.31 2,950,216 -0.81(-1.72%)
Jun 18, 2002 46.78 47.22 46.43 47.12 2,371,657 +0.27(+0.58%)
Jun 17, 2002 45.19 46.89 45.15 46.85 3,128,115 +1.72(+3.82%)
Jun 14, 2002 44.53 45.44 44.27 45.12 2,549,415 +0.00(+0.00%)
Jun 12, 2002 45.44 45.49 44.84 45.12 3,280,197 -0.11(-0.24%)
Jun 11, 2002 45.65 46.22 45.22 45.23 3,083,958 -0.26(-0.58%)
Jun 10, 2002 45.54 45.81 45.33 45.49 1,929,096 +0.04(+0.08%)
Jun 07, 2002 44.94 45.46 44.76 45.46 3,140,389 +0.40(+0.88%)
Jun 06, 2002 46.02 46.04 44.81 45.06 2,617,696 -0.80(-1.75%)
Jun 05, 2002 45.47 46.02 45.37 45.86 1,985,809 -0.33(-0.72%)
May 31, 2002 46.08 46.24 45.90 46.19 4,107,900 +0.21(+0.45%)
May 28, 2002 46.51 46.53 45.67 45.99 1,901,445 -0.50(-1.08%)
May 27, 2002 46.64 46.98 46.44 46.49 1,617,032 +0.00(+0.00%)
May 24, 2002 46.64 46.98 46.44 46.49 1,616,468 -0.31(-0.67%)
May 23, 2002 46.96 47.22 46.29 46.80 2,400,578 -0.09(-0.20%)
May 22, 2002 46.68 47.02 46.29 46.90 2,036,738 +0.21(+0.46%)
May 21, 2002 46.55 47.06 46.47 46.68 2,976,175 +0.26(+0.57%)
May 20, 2002 47.54 47.68 46.20 46.42 4,449,026 -1.37(-2.86%)
May 17, 2002 47.78 48.09 47.74 47.79 2,687,389 -0.15(-0.31%)
May 16, 2002 48.04 48.16 47.75 47.94 2,111,933 -0.04(-0.07%)
May 15, 2002 48.05 48.41 47.73 47.97 2,250,894 -0.09(-0.18%)
May 14, 2002 48.13 48.13 47.51 48.06 1,883,951 +0.50(+1.04%)
May 13, 2002 47.09 47.63 46.91 47.56 1,938,125 +0.62(+1.31%)
May 10, 2002 47.88 47.88 46.92 46.95 2,230,720 -0.56(-1.18%)
May 09, 2002 48.31 48.31 47.50 47.51 1,673,745 -0.84(-1.74%)
May 08, 2002 48.04 48.46 47.99 48.35 1,975,652 +0.40(+0.83%)
May 07, 2002 48.01 48.45 47.85 47.95 1,556,651 +0.00(+0.00%)
May 06, 2002 48.62 49.10 47.86 47.95 1,816,093 -0.91(-1.87%)
May 03, 2002 48.91 48.97 48.34 48.87 2,499,332 -0.02(-0.04%)
May 02, 2002 48.72 49.04 48.57 48.89 2,178,098 +0.26(+0.54%)
May 01, 2002 48.41 48.90 48.09 48.63 2,463,216 +0.01(+0.01%)
Apr 30, 2002 47.84 48.76 47.63 48.62 2,685,978 +0.72(+1.49%)
Apr 29, 2002 47.85 48.24 47.58 47.90 2,304,363 +0.00(+0.00%)
Apr 26, 2002 48.21 48.62 47.88 47.90 1,746,118 -0.27(-0.56%)
Apr 25, 2002 48.45 48.66 47.75 48.17 4,120,174 -0.36(-0.74%)
Apr 24, 2002 48.13 48.95 48.12 48.53 3,576,037 +0.47(+0.99%)
Apr 23, 2002 48.28 48.75 47.84 48.06 3,432,420 -0.15(-0.31%)
Apr 22, 2002 48.41 48.82 48.16 48.21 1,750,209 -0.31(-0.64%)
Apr 19, 2002 48.78 48.82 47.70 48.52 2,120,256 -0.08(-0.16%)
Apr 18, 2002 48.83 49.22 48.11 48.60 2,235,940 -0.24(-0.49%)
Apr 17, 2002 48.63 48.94 47.94 48.84 2,878,267 +0.19(+0.39%)
Apr 16, 2002 49.03 49.09 48.45 48.65 2,784,027 -0.01(-0.03%)
Apr 15, 2002 49.26 49.41 48.52 48.66 1,956,606 -0.50(-1.01%)
Apr 12, 2002 48.88 49.17 48.55 49.16 3,446,951 +0.45(+0.93%)
Apr 11, 2002 49.04 49.16 48.46 48.70 3,222,920 -0.35(-0.72%)
Apr 10, 2002 48.07 49.12 47.89 49.06 3,140,107 +1.01(+2.11%)
Apr 09, 2002 47.24 48.24 47.17 48.04 2,644,501 +0.65(+1.38%)
Apr 08, 2002 46.39 47.56 46.29 47.39 1,781,105 +0.08(+0.16%)
Apr 05, 2002 47.39 47.47 47.14 47.31 1,570,900 +0.34(+0.72%)
Apr 04, 2002 46.85 47.24 46.68 46.97 2,386,752 +0.10(+0.21%)
Apr 03, 2002 47.49 47.55 46.58 46.87 2,719,413 -0.62(-1.31%)
Apr 02, 2002 47.39 47.72 47.03 47.50 2,103,468 +0.08(+0.16%)
Apr 01, 2002 47.22 47.49 47.00 47.42 2,616,427 -0.41(-0.86%)
Mar 29, 2002 47.77 48.52 47.39 47.83 2,335,400 +0.00(+0.00%)
Mar 28, 2002 47.77 48.52 47.39 47.83 2,321,151 -0.42(-0.87%)
Mar 27, 2002 47.67 48.65 47.52 48.25 3,192,306 +0.46(+0.96%)
Mar 26, 2002 47.69 48.28 47.53 47.79 3,028,656 -0.01(-0.03%)
Mar 25, 2002 48.24 48.30 47.69 47.80 1,936,432 -0.44(-0.91%)
Mar 22, 2002 48.22 48.74 47.87 48.24 1,504,452 +0.01(+0.01%)
Mar 21, 2002 48.72 48.72 47.99 48.24 2,478,735 -0.57(-1.16%)
Mar 20, 2002 48.98 49.22 48.46 48.80 2,687,106 -0.39(-0.79%)
Mar 19, 2002 48.93 49.35 48.89 49.19 2,079,203 +0.45(+0.93%)
Mar 18, 2002 48.64 49.12 48.63 48.74 2,019,104 -0.26(-0.54%)
Mar 15, 2002 48.43 49.40 48.29 49.00 4,967,627 +0.82(+1.71%)
Mar 14, 2002 48.02 48.21 47.65 48.18 2,106,149 +0.05(+0.10%)
Mar 13, 2002 48.14 48.18 47.70 48.13 2,256,961 -0.07(-0.15%)
Mar 12, 2002 47.54 48.21 47.19 48.20 2,053,244 +0.30(+0.62%)
Mar 11, 2002 47.09 48.13 46.85 47.90 2,254,421 +0.77(+1.64%)
Mar 08, 2002 47.36 47.66 46.90 47.13 2,888,706 -0.23(-0.49%)
Mar 07, 2002 47.86 48.26 46.66 47.36 3,602,983 -0.59(-1.23%)
Mar 06, 2002 47.41 48.03 47.14 47.95 3,401,947 +0.59(+1.24%)
Mar 05, 2002 46.83 48.02 46.81 47.36 4,417,566 +0.35(+0.74%)
Mar 04, 2002 46.01 47.09 46.00 47.02 3,450,760 +0.92(+2.00%)
Mar 01, 2002 45.19 46.17 45.05 46.10 2,589,622 +0.90(+1.99%)
Feb 28, 2002 45.22 45.67 45.08 45.20 2,554,634 +0.18(+0.39%)
Feb 27, 2002 45.22 45.72 44.72 45.02 2,519,647 +0.11(+0.24%)
Feb 26, 2002 44.68 45.44 44.52 44.91 3,871,172 +0.39(+0.88%)
Feb 25, 2002 43.67 44.65 43.54 44.52 2,294,910 +1.04(+2.40%)
Feb 22, 2002 43.27 43.73 43.02 43.48 2,223,948 +0.12(+0.28%)
Feb 21, 2002 43.56 44.05 43.30 43.36 2,107,418 -0.08(-0.18%)
Feb 20, 2002 43.77 43.78 42.76 43.44 2,519,929 -0.02(-0.05%)
Feb 19, 2002 44.42 44.48 43.06 43.46 2,276,288 -1.06(-2.37%)
Feb 18, 2002 45.00 45.00 44.12 44.51 3,385,723 +0.00(+0.00%)
Feb 15, 2002 45.00 45.00 44.12 44.51 3,369,358 -0.50(-1.10%)
Feb 14, 2002 44.73 45.10 44.44 45.01 1,683,339 +0.24(+0.54%)
Feb 13, 2002 44.19 44.78 44.12 44.77 1,587,970 +0.56(+1.27%)
Feb 12, 2002 43.56 44.34 43.56 44.21 1,922,465 +0.14(+0.32%)
Feb 11, 2002 44.18 44.20 43.64 44.07 2,622,493 +0.03(+0.06%)
Feb 08, 2002 43.35 44.12 43.19 44.04 2,301,400 +0.69(+1.59%)
Feb 07, 2002 43.73 44.27 43.26 43.35 2,152,140 -0.20(-0.46%)
Feb 06, 2002 43.98 44.06 43.18 43.55 1,903,702 -0.43(-0.98%)
Feb 05, 2002 43.91 44.31 43.54 43.98 2,297,309 +0.03(+0.06%)
Feb 04, 2002 44.96 45.19 43.73 43.95 2,274,736 -1.02(-2.27%)
Feb 01, 2002 44.59 45.33 44.51 44.98 2,940,341 +0.14(+0.32%)
Jan 31, 2002 44.41 44.84 43.95 44.83 2,877,561 +0.35(+0.78%)
Jan 30, 2002 43.52 44.54 42.79 44.49 3,335,076 +0.98(+2.25%)
Jan 29, 2002 44.81 44.95 43.10 43.51 3,257,060 -1.08(-2.43%)
Jan 28, 2002 44.98 45.01 44.29 44.59 1,035,651 -0.30(-0.68%)
Jan 25, 2002 44.51 45.12 44.32 44.90 2,225,359 +0.38(+0.84%)
Jan 24, 2002 44.17 45.27 44.02 44.52 3,988,971 +0.25(+0.56%)
Jan 23, 2002 44.17 44.54 44.05 44.27 2,412,710 +0.04(+0.10%)
Jan 22, 2002 44.20 44.51 44.08 44.23 1,500,361 +0.13(+0.29%)
Jan 21, 2002 43.56 44.51 43.54 44.10 2,450,660 +0.00(+0.00%)
Jan 18, 2002 43.56 44.51 43.54 44.10 2,414,403 +0.06(+0.13%)
Jan 17, 2002 43.84 44.08 43.76 44.05 1,590,227 +0.30(+0.70%)
Jan 16, 2002 43.76 44.17 43.30 43.74 2,242,147 -0.17(-0.39%)
Jan 15, 2002 43.06 44.00 42.98 43.91 3,002,838 +1.30(+3.04%)
Jan 14, 2002 43.00 43.16 42.60 42.61 1,796,201 -0.38(-0.89%)
Jan 11, 2002 43.39 43.49 42.85 43.00 1,229,633 -0.30(-0.69%)
Jan 10, 2002 43.11 43.38 42.81 43.30 1,655,828 -0.18(-0.41%)
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.