Skip to main content

Fifth Third Bancorp (NQ: FITB )

42.62 +0.11 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 42.44 43.25 42.43 42.89 5,293,899 +0.42(+0.98%)
Jun 27, 2002 41.60 42.59 41.57 42.47 4,556,300 +1.00(+2.42%)
Jun 26, 2002 40.95 41.77 40.86 41.46 5,295,764 -0.30(-0.71%)
Jun 25, 2002 42.04 42.11 41.46 41.76 3,561,178 +0.02(+0.05%)
Jun 21, 2002 41.24 41.88 41.24 41.74 5,089,218 -0.03(-0.08%)
Jun 20, 2002 41.98 42.40 41.75 41.77 3,693,436 -0.26(-0.63%)
Jun 19, 2002 42.53 42.62 42.02 42.04 3,250,037 -0.73(-1.72%)
Jun 18, 2002 42.47 42.87 42.15 42.77 2,612,680 +0.24(+0.57%)
Jun 17, 2002 41.02 42.56 40.98 42.52 3,446,015 +1.56(+3.82%)
Jun 14, 2002 40.42 41.24 40.18 40.96 2,808,503 +0.00(+0.00%)
Jun 12, 2002 41.25 41.30 40.70 40.96 3,613,553 -0.10(-0.24%)
Jun 11, 2002 41.44 41.96 41.05 41.06 3,397,370 -0.24(-0.58%)
Jun 10, 2002 41.33 41.59 41.15 41.30 2,125,144 +0.03(+0.08%)
Jun 07, 2002 40.79 41.26 40.63 41.26 3,459,536 +0.36(+0.88%)
Jun 06, 2002 41.78 41.79 40.68 40.90 2,883,724 -0.73(-1.75%)
Jun 05, 2002 41.28 41.78 41.19 41.63 2,187,620 -0.30(-0.72%)
May 31, 2002 41.83 41.97 41.66 41.93 4,525,372 +0.19(+0.45%)
May 28, 2002 42.22 42.24 41.46 41.75 2,094,682 -0.46(-1.08%)
May 27, 2002 42.34 42.65 42.16 42.20 1,781,366 +0.00(+0.00%)
May 24, 2002 42.34 42.65 42.16 42.20 1,780,744 -0.28(-0.67%)
May 23, 2002 42.63 42.87 42.02 42.49 2,644,540 -0.08(-0.20%)
May 22, 2002 42.37 42.69 42.02 42.57 2,243,725 +0.19(+0.46%)
May 21, 2002 42.25 42.72 42.18 42.38 3,278,633 +0.24(+0.57%)
May 20, 2002 43.16 43.28 41.94 42.14 4,901,166 -1.24(-2.86%)
May 17, 2002 43.37 43.65 43.34 43.38 2,960,499 -0.14(-0.31%)
May 16, 2002 43.61 43.72 43.34 43.52 2,326,561 -0.03(-0.07%)
May 15, 2002 43.62 43.95 43.32 43.55 2,479,645 -0.08(-0.18%)
May 14, 2002 43.69 43.69 43.13 43.63 2,075,411 +0.45(+1.04%)
May 13, 2002 42.74 43.24 42.58 43.17 2,135,090 +0.56(+1.31%)
May 10, 2002 43.46 43.46 42.59 42.62 2,457,421 -0.51(-1.18%)
May 09, 2002 43.85 43.85 43.12 43.12 1,843,842 -0.77(-1.74%)
May 08, 2002 43.61 43.99 43.57 43.89 2,176,431 +0.36(+0.83%)
May 07, 2002 43.58 43.98 43.43 43.53 1,714,848 +0.00(+0.00%)
May 06, 2002 44.13 44.57 43.45 43.53 2,000,656 -0.83(-1.87%)
May 03, 2002 44.40 44.46 43.88 44.36 2,753,331 -0.02(-0.04%)
May 02, 2002 44.23 44.51 44.09 44.38 2,399,451 +0.24(+0.54%)
May 01, 2002 43.95 44.38 43.66 44.14 2,713,545 +0.01(+0.01%)
Apr 30, 2002 43.43 44.26 43.24 44.13 2,958,945 +0.65(+1.49%)
Apr 29, 2002 43.43 43.79 43.19 43.48 2,538,547 +0.00(+0.00%)
Apr 26, 2002 43.76 44.13 43.46 43.48 1,923,570 -0.24(-0.56%)
Apr 25, 2002 43.98 44.17 43.34 43.73 4,538,893 -0.33(-0.74%)
Apr 24, 2002 43.69 44.44 43.68 44.06 3,939,458 +0.43(+0.99%)
Apr 23, 2002 43.82 44.25 43.43 43.63 3,781,245 -0.14(-0.31%)
Apr 22, 2002 43.94 44.31 43.72 43.76 1,928,077 -0.28(-0.64%)
Apr 19, 2002 44.28 44.32 43.30 44.04 2,335,731 -0.07(-0.16%)
Apr 18, 2002 44.33 44.68 43.67 44.11 2,463,171 -0.22(-0.49%)
Apr 17, 2002 44.15 44.42 43.51 44.33 3,170,775 +0.17(+0.39%)
Apr 16, 2002 44.51 44.56 43.98 44.16 3,066,958 -0.01(-0.03%)
Apr 15, 2002 44.71 44.85 44.04 44.17 2,155,450 -0.45(-1.01%)
Apr 12, 2002 44.37 44.64 44.07 44.62 3,797,253 +0.41(+0.93%)
Apr 11, 2002 44.51 44.62 43.99 44.21 3,550,454 -0.32(-0.72%)
Apr 10, 2002 43.63 44.59 43.47 44.53 3,459,226 +0.92(+2.11%)
Apr 09, 2002 42.88 43.79 42.82 43.61 2,913,253 +0.59(+1.38%)
Apr 08, 2002 42.11 43.17 42.02 43.02 1,962,113 +0.07(+0.16%)
Apr 05, 2002 43.01 43.09 42.79 42.95 1,730,545 +0.31(+0.72%)
Apr 04, 2002 42.53 42.89 42.37 42.64 2,629,310 +0.09(+0.21%)
Apr 03, 2002 43.11 43.16 42.29 42.55 2,995,778 -0.57(-1.31%)
Apr 02, 2002 43.01 43.32 42.69 43.12 2,317,236 +0.07(+0.16%)
Apr 01, 2002 42.87 43.11 42.67 43.05 2,882,325 -0.37(-0.86%)
Mar 29, 2002 43.36 44.04 43.02 43.42 2,572,739 +0.00(+0.00%)
Mar 28, 2002 43.36 44.04 43.02 43.42 2,557,042 -0.38(-0.87%)
Mar 27, 2002 43.27 44.16 43.14 43.80 3,516,729 +0.42(+0.96%)
Mar 26, 2002 43.29 43.82 43.15 43.38 3,336,448 -0.01(-0.03%)
Mar 25, 2002 43.79 43.84 43.29 43.39 2,133,225 -0.40(-0.91%)
Mar 22, 2002 43.77 44.24 43.45 43.79 1,657,345 +0.01(+0.01%)
Mar 21, 2002 44.22 44.23 43.57 43.79 2,730,640 -0.51(-1.16%)
Mar 20, 2002 44.46 44.68 43.99 44.30 2,960,188 -0.35(-0.79%)
Mar 19, 2002 44.42 44.80 44.38 44.65 2,290,505 +0.41(+0.93%)
Mar 18, 2002 44.15 44.59 44.15 44.24 2,224,298 -0.24(-0.54%)
Mar 15, 2002 43.96 44.84 43.83 44.48 5,472,471 +0.75(+1.71%)
Mar 14, 2002 43.59 43.76 43.26 43.73 2,320,189 +0.04(+0.10%)
Mar 13, 2002 43.70 43.73 43.30 43.69 2,486,328 -0.06(-0.15%)
Mar 12, 2002 43.16 43.77 42.83 43.75 2,261,909 +0.27(+0.62%)
Mar 11, 2002 42.75 43.69 42.52 43.48 2,483,530 +0.70(+1.64%)
Mar 08, 2002 42.99 43.26 42.58 42.78 3,182,276 -0.21(-0.49%)
Mar 07, 2002 43.45 43.81 42.36 42.99 3,969,142 -0.53(-1.23%)
Mar 06, 2002 43.04 43.60 42.79 43.53 3,747,676 +0.53(+1.24%)
Mar 05, 2002 42.51 43.59 42.49 42.99 4,866,508 +0.32(+0.74%)
Mar 04, 2002 41.77 42.74 41.76 42.68 3,801,449 +0.84(+2.00%)
Mar 01, 2002 41.02 41.91 40.90 41.84 2,852,796 +0.82(+1.99%)
Feb 28, 2002 41.05 41.46 40.92 41.03 2,814,253 +0.16(+0.39%)
Feb 27, 2002 41.05 41.50 40.59 40.86 2,775,711 +0.10(+0.24%)
Feb 26, 2002 40.56 41.24 40.41 40.77 4,264,586 +0.35(+0.88%)
Feb 25, 2002 39.64 40.53 39.52 40.41 2,528,135 +0.95(+2.40%)
Feb 22, 2002 39.28 39.70 39.05 39.47 2,449,961 +0.11(+0.28%)
Feb 21, 2002 39.54 39.98 39.31 39.36 2,321,588 -0.07(-0.18%)
Feb 20, 2002 39.73 39.74 38.81 39.43 2,776,021 -0.02(-0.05%)
Feb 19, 2002 40.32 40.38 39.09 39.45 2,507,620 -0.96(-2.37%)
Feb 18, 2002 40.85 40.85 40.05 40.41 3,729,803 +0.00(+0.00%)
Feb 15, 2002 40.85 40.85 40.05 40.41 3,711,775 -0.45(-1.10%)
Feb 14, 2002 40.61 40.94 40.34 40.86 1,854,411 +0.22(+0.54%)
Feb 13, 2002 40.11 40.65 40.05 40.64 1,749,350 +0.51(+1.27%)
Feb 12, 2002 39.55 40.25 39.54 40.13 2,117,839 +0.13(+0.32%)
Feb 11, 2002 40.11 40.12 39.61 40.00 2,889,008 +0.03(+0.06%)
Feb 08, 2002 39.35 40.05 39.20 39.98 2,535,284 +0.62(+1.59%)
Feb 07, 2002 39.69 40.18 39.27 39.35 2,370,855 -0.18(-0.46%)
Feb 06, 2002 39.92 40.00 39.20 39.53 2,097,169 -0.39(-0.98%)
Feb 05, 2002 39.86 40.22 39.52 39.93 2,530,777 +0.03(+0.06%)
Feb 04, 2002 40.81 41.02 39.70 39.90 2,505,910 -0.93(-2.27%)
Feb 01, 2002 40.48 41.15 40.41 40.83 3,239,158 +0.13(+0.32%)
Jan 31, 2002 40.31 40.70 39.90 40.70 3,169,998 +0.32(+0.78%)
Jan 30, 2002 39.50 40.43 38.84 40.38 3,674,009 +0.89(+2.25%)
Jan 29, 2002 40.68 40.81 39.13 39.49 3,588,064 -0.98(-2.43%)
Jan 28, 2002 40.83 40.86 40.20 40.48 1,140,901 -0.28(-0.68%)
Jan 25, 2002 40.41 40.95 40.23 40.76 2,451,515 +0.34(+0.84%)
Jan 24, 2002 40.10 41.09 39.96 40.41 4,394,357 +0.23(+0.56%)
Jan 23, 2002 40.10 40.43 39.99 40.19 2,657,906 +0.04(+0.10%)
Jan 22, 2002 40.12 40.40 40.01 40.15 1,652,838 +0.12(+0.29%)
Jan 21, 2002 39.54 40.41 39.52 40.03 2,699,713 +0.00(+0.00%)
Jan 18, 2002 39.54 40.41 39.52 40.03 2,659,771 +0.05(+0.13%)
Jan 17, 2002 39.80 40.02 39.72 39.98 1,751,837 +0.28(+0.70%)
Jan 16, 2002 39.73 40.09 39.30 39.71 2,470,009 -0.15(-0.39%)
Jan 15, 2002 39.09 39.94 39.02 39.86 3,308,007 +1.18(+3.04%)
Jan 14, 2002 39.03 39.18 38.67 38.68 1,978,743 -0.35(-0.89%)
Jan 11, 2002 39.39 39.48 38.90 39.03 1,354,596 -0.27(-0.69%)
Jan 10, 2002 39.13 39.38 38.86 39.30 1,824,105 -0.16(-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.