Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.11 +0.37 (+1.01%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 8.767 8.781 8.611 8.638 9,019,753 -0.13(-1.47%)
Dec 29, 2011 8.598 8.767 8.550 8.767 9,798,700 +0.23(+2.66%)
Dec 28, 2011 8.611 8.645 8.489 8.540 9,595,600 -0.06(-0.75%)
Dec 27, 2011 8.625 8.699 8.557 8.604 8,933,901 -0.06(-0.70%)
Dec 23, 2011 8.814 8.827 8.611 8.665 15,799,280 +0.24(+2.80%)
Dec 21, 2011 8.240 8.436 8.166 8.429 12,604,695 +0.20(+2.46%)
Dec 20, 2011 8.132 8.334 8.105 8.226 19,223,726 +0.24(+2.96%)
Dec 19, 2011 8.152 8.186 7.936 7.990 11,139,422 -0.16(-1.91%)
Dec 16, 2011 8.118 8.277 8.085 8.145 21,225,526 +0.07(+0.84%)
Dec 15, 2011 8.098 8.159 8.024 8.078 14,822,925 +0.11(+1.44%)
Dec 14, 2011 7.936 8.132 7.875 7.963 22,752,666 -0.07(-0.92%)
Dec 13, 2011 8.301 8.334 7.936 8.037 20,085,848 -0.22(-2.62%)
Dec 12, 2011 8.355 8.361 8.125 8.253 17,767,296 -0.19(-2.24%)
Dec 09, 2011 8.179 8.490 8.166 8.442 24,467,820 +0.36(+4.51%)
Dec 08, 2011 8.287 8.307 8.037 8.078 20,367,152 -0.28(-3.39%)
Dec 07, 2011 8.226 8.402 8.098 8.361 15,401,587 +0.05(+0.57%)
Dec 06, 2011 8.483 8.490 8.301 8.314 21,258,496 -0.16(-1.91%)
Dec 05, 2011 8.301 8.483 8.267 8.476 21,802,846 +0.30(+3.63%)
Dec 02, 2011 8.179 8.341 8.139 8.179 16,487,122 +0.11(+1.42%)
Dec 01, 2011 8.152 8.166 7.997 8.064 10,147,198 -0.09(-1.16%)
Nov 30, 2011 7.848 8.179 7.761 8.159 22,747,868 +0.59(+7.75%)
Nov 29, 2011 7.673 7.761 7.525 7.572 14,853,129 -0.09(-1.23%)
Nov 28, 2011 7.666 7.720 7.538 7.666 16,993,536 +0.26(+3.56%)
Nov 25, 2011 7.349 7.558 7.349 7.403 5,094,510 +0.02(+0.27%)
Nov 23, 2011 7.579 7.626 7.369 7.383 19,537,730 -0.28(-3.61%)
Nov 22, 2011 7.720 7.788 7.599 7.660 14,818,066 -0.11(-1.48%)
Nov 21, 2011 7.889 7.889 7.707 7.774 18,018,272 -0.25(-3.11%)
Nov 18, 2011 8.058 8.098 7.931 8.024 15,342,915 +0.05(+0.68%)
Nov 17, 2011 8.071 8.216 7.919 7.970 24,866,900 -0.11(-1.42%)
Nov 16, 2011 7.956 8.307 7.929 8.085 22,488,710 +0.01(+0.17%)
Nov 15, 2011 7.963 8.118 7.916 8.071 22,103,874 +0.06(+0.76%)
Nov 14, 2011 8.152 8.274 7.977 8.010 22,111,354 -0.21(-2.55%)
Nov 11, 2011 8.233 8.311 8.152 8.220 15,190,695 +0.11(+1.42%)
Nov 10, 2011 8.112 8.179 7.977 8.105 20,179,548 +0.19(+2.39%)
Nov 09, 2011 8.152 8.233 7.889 7.916 32,325,040 -0.51(-6.08%)
Nov 08, 2011 8.355 8.456 8.132 8.429 28,361,536 +0.16(+1.96%)
Nov 07, 2011 8.098 8.294 8.037 8.267 21,362,750 +0.16(+2.00%)
Nov 04, 2011 7.990 8.172 7.896 8.105 23,227,754 +0.00(+0.00%)
Nov 03, 2011 8.085 8.132 7.848 8.105 35,028,008 +0.12(+1.52%)
Nov 02, 2011 7.848 8.098 7.821 7.983 23,755,612 +0.30(+3.86%)
Nov 01, 2011 7.774 8.071 7.660 7.687 38,750,312 -0.42(-5.16%)
Oct 31, 2011 8.166 8.388 8.085 8.105 22,483,722 -0.20(-2.44%)
Oct 28, 2011 8.368 8.415 8.199 8.307 21,870,838 -0.12(-1.44%)
Oct 27, 2011 8.490 8.598 8.220 8.429 35,697,604 +0.33(+4.08%)
Oct 26, 2011 8.031 8.172 7.916 8.098 44,129,712 +0.21(+2.65%)
Oct 25, 2011 8.024 8.098 7.848 7.889 31,290,526 -0.22(-2.66%)
Oct 24, 2011 7.896 8.193 7.889 8.105 23,748,724 +0.24(+3.00%)
Oct 21, 2011 7.990 8.064 7.761 7.869 42,789,740 +0.02(+0.26%)
Oct 20, 2011 7.592 7.934 7.504 7.848 47,676,248 +0.65(+9.10%)
Oct 19, 2011 7.565 7.599 7.174 7.194 31,041,976 -0.37(-4.91%)
Oct 18, 2011 7.214 7.639 7.160 7.565 28,647,682 +0.40(+5.56%)
Oct 17, 2011 7.518 7.565 7.140 7.167 23,615,232 -0.49(-6.35%)
Oct 14, 2011 7.714 7.835 7.437 7.653 18,580,306 +0.07(+0.98%)
Oct 13, 2011 7.666 7.693 7.383 7.579 20,299,512 -0.19(-2.43%)
Oct 12, 2011 7.430 7.896 7.417 7.768 35,524,400 +0.40(+5.50%)
Oct 11, 2011 7.349 7.444 7.231 7.363 29,010,208 -0.04(-0.55%)
Oct 10, 2011 7.282 7.450 7.214 7.403 19,878,032 +0.26(+3.69%)
Oct 07, 2011 7.552 7.552 7.045 7.140 28,032,600 -0.36(-4.77%)
Oct 06, 2011 7.363 7.511 6.964 7.498 28,815,990 +0.33(+4.56%)
Oct 05, 2011 7.147 7.244 6.897 7.170 30,744,344 -0.01(-0.14%)
Oct 04, 2011 6.526 7.191 6.479 7.180 37,192,296 +0.57(+8.57%)
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.