Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.09 +0.35 (+0.95%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 15.71 15.77 15.03 15.15 12,007,472 -0.76(-4.78%)
Feb 28, 2008 16.41 16.41 15.69 15.91 7,233,449 -0.59(-3.57%)
Feb 27, 2008 16.44 16.85 16.29 16.50 6,032,895 -0.09(-0.56%)
Feb 26, 2008 16.41 16.82 16.23 16.59 6,828,897 +0.09(+0.56%)
Feb 25, 2008 16.39 16.54 15.92 16.50 6,085,146 +0.15(+0.89%)
Feb 22, 2008 16.12 16.41 15.78 16.35 7,160,350 +0.30(+1.90%)
Feb 21, 2008 16.45 16.66 15.96 16.05 5,401,199 -0.37(-2.26%)
Feb 20, 2008 16.08 16.51 15.81 16.42 9,751,824 +0.14(+0.85%)
Feb 19, 2008 17.17 17.19 16.11 16.28 8,535,590 -0.67(-3.94%)
Feb 18, 2008 16.77 16.98 16.22 16.95 7,246,141 +0.00(+0.00%)
Feb 15, 2008 16.77 16.98 16.22 16.95 7,246,141 +0.32(+1.91%)
Feb 14, 2008 17.24 17.24 16.59 16.63 5,412,282 -0.57(-3.31%)
Feb 13, 2008 17.49 17.60 16.86 17.20 5,759,570 -0.03(-0.19%)
Feb 12, 2008 16.68 17.47 16.59 17.23 9,149,612 +0.70(+4.24%)
Feb 11, 2008 16.98 16.98 16.38 16.53 5,858,606 -0.45(-2.65%)
Feb 08, 2008 17.23 17.33 16.54 16.98 7,693,750 -0.47(-2.69%)
Feb 07, 2008 17.20 17.93 17.06 17.45 9,555,335 +0.22(+1.27%)
Feb 06, 2008 17.21 17.65 16.91 17.23 7,726,182 +0.20(+1.16%)
Feb 05, 2008 17.66 17.76 17.03 17.04 8,646,130 -0.89(-4.95%)
Feb 04, 2008 18.56 18.91 17.81 17.92 10,898,204 -0.64(-3.46%)
Feb 01, 2008 17.93 18.59 17.68 18.56 9,181,179 +0.64(+3.54%)
Jan 31, 2008 16.96 18.21 16.54 17.93 11,799,783 +0.69(+3.99%)
Jan 30, 2008 17.41 17.98 17.19 17.24 9,673,680 -0.27(-1.55%)
Jan 29, 2008 17.27 17.64 17.18 17.51 11,507,216 +0.48(+2.80%)
Jan 28, 2008 16.10 17.04 15.85 17.04 8,500,408 +0.83(+5.15%)
Jan 25, 2008 16.92 17.19 16.11 16.20 10,400,444 -0.48(-2.86%)
Jan 24, 2008 16.81 17.02 16.27 16.68 11,480,359 +0.03(+0.20%)
Jan 23, 2008 15.18 17.08 14.61 16.65 16,322,253 +1.08(+6.93%)
Jan 22, 2008 13.88 16.46 13.76 15.57 16,710,172 +0.62(+4.12%)
Jan 21, 2008 15.04 15.73 14.65 14.95 13,570,914 +0.00(+0.00%)
Jan 18, 2008 15.04 15.73 14.65 14.95 13,570,914 -0.32(-2.12%)
Jan 17, 2008 15.78 16.16 15.17 15.28 10,271,738 -0.64(-4.03%)
Jan 16, 2008 15.22 16.22 15.07 15.92 13,741,791 +0.76(+5.02%)
Jan 15, 2008 15.39 15.49 14.93 15.16 9,300,375 -0.60(-3.82%)
Jan 14, 2008 16.31 16.35 15.51 15.76 6,502,962 -0.36(-2.22%)
Jan 11, 2008 15.47 16.45 15.30 16.12 10,276,950 +0.44(+2.83%)
Jan 10, 2008 15.22 16.00 14.86 15.67 13,912,434 +0.35(+2.29%)
Jan 09, 2008 14.91 15.33 14.61 15.32 12,229,430 +0.40(+2.66%)
Jan 08, 2008 15.38 15.61 14.91 14.93 9,968,709 -0.44(-2.88%)
Jan 07, 2008 15.75 15.92 15.19 15.37 11,933,472 -0.36(-2.31%)
Jan 04, 2008 16.22 16.22 15.41 15.73 15,016,360 -0.52(-3.22%)
Jan 03, 2008 16.34 16.49 16.14 16.25 5,636,803 +0.11(+0.66%)
Jan 02, 2008 16.51 16.60 16.10 16.15 6,726,000 -0.48(-2.86%)
Jan 01, 2008 16.54 16.80 16.48 16.63 5,462,424 +0.00(+0.00%)
Dec 31, 2007 16.54 16.80 16.48 16.63 5,412,891 -0.07(-0.44%)
Dec 28, 2007 16.81 17.00 16.42 16.70 5,769,020 +0.03(+0.20%)
Dec 27, 2007 17.40 17.43 16.63 16.67 6,703,573 -0.92(-5.23%)
Dec 26, 2007 17.72 17.82 17.37 17.58 4,593,845 -0.29(-1.63%)
Dec 24, 2007 18.05 18.05 17.53 17.88 3,226,751 -0.03(-0.15%)
Dec 21, 2007 17.26 17.91 16.86 17.90 11,457,398 +0.88(+5.17%)
Dec 20, 2007 16.89 17.28 16.61 17.02 7,879,084 +0.13(+0.78%)
Dec 19, 2007 17.20 17.25 16.79 16.89 10,397,079 -0.68(-3.88%)
Dec 18, 2007 17.71 17.84 17.22 17.57 8,863,515 -0.02(-0.11%)
Dec 17, 2007 17.49 17.98 17.29 17.59 6,798,172 -0.01(-0.04%)
Dec 14, 2007 18.01 18.21 17.58 17.60 6,550,843 -0.66(-3.59%)
Dec 13, 2007 17.77 18.31 17.60 18.25 7,635,662 +0.37(+2.07%)
Dec 12, 2007 19.30 19.58 17.54 17.88 12,749,815 -1.15(-6.05%)
Dec 11, 2007 20.53 20.58 19.03 19.03 7,890,632 -1.48(-7.22%)
Dec 10, 2007 19.70 20.65 19.46 20.52 10,265,219 +0.81(+4.13%)
Dec 07, 2007 19.94 20.01 19.57 19.70 4,966,878 -0.14(-0.70%)
Dec 06, 2007 19.06 19.85 18.90 19.84 7,220,052 +0.66(+3.45%)
Dec 05, 2007 19.11 19.23 18.80 19.18 5,919,069 +0.22(+1.19%)
Dec 04, 2007 19.68 19.74 18.95 18.95 4,921,050 -0.88(-4.44%)
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.