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

Fifth Third Bancorp (NQ: FITB )

36.26 +2.04 (+5.96%)
Streaming Delayed Price Updated: 12:45 PM EDT, Apr 19, 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 (%)
Feb 26, 2010 8.098 8.164 8.005 8.078 21,667,992 +0.01(+0.08%)
Feb 25, 2010 8.144 8.157 7.906 8.071 37,472,688 -0.32(-3.86%)
Feb 24, 2010 8.184 8.409 8.137 8.395 25,824,324 +0.28(+3.42%)
Feb 23, 2010 8.243 8.309 8.012 8.118 30,827,216 -0.19(-2.23%)
Feb 22, 2010 8.124 8.415 8.091 8.303 27,676,046 +0.21(+2.62%)
Feb 19, 2010 7.866 8.111 7.850 8.091 24,409,520 +0.21(+2.60%)
Feb 18, 2010 7.912 7.959 7.820 7.886 15,818,509 -0.09(-1.08%)
Feb 17, 2010 8.045 8.065 7.866 7.972 22,618,298 -0.02(-0.25%)
Feb 16, 2010 7.760 8.018 7.721 7.992 23,727,678 +0.31(+4.05%)
Feb 12, 2010 7.807 7.681 7.681 7.681 30,245,948 -0.17(-2.19%)
Feb 11, 2010 7.787 7.912 7.668 7.853 26,448,532 +0.12(+1.54%)
Feb 10, 2010 7.602 7.873 7.482 7.734 26,993,026 +0.15(+1.92%)
Feb 09, 2010 7.615 7.727 7.549 7.588 28,124,902 +0.05(+0.70%)
Feb 08, 2010 7.449 7.674 7.284 7.535 44,981,604 +0.09(+1.15%)
Feb 05, 2010 7.443 7.582 7.158 7.449 33,561,000 +0.03(+0.36%)
Feb 04, 2010 7.820 7.899 7.396 7.423 48,439,020 -0.52(-6.50%)
Feb 03, 2010 8.171 8.171 7.833 7.939 42,824,340 -0.32(-3.85%)
Feb 02, 2010 8.257 8.303 7.992 8.257 30,367,130 -0.01(-0.16%)
Feb 01, 2010 8.237 8.369 8.164 8.270 29,524,494 +0.04(+0.48%)
Jan 29, 2010 8.395 8.415 8.134 8.230 46,803,008 +0.12(+1.47%)
Jan 28, 2010 8.263 8.395 8.058 8.111 49,167,864 +0.05(+0.66%)
Jan 27, 2010 7.807 8.177 7.727 8.058 36,649,532 +0.31(+4.01%)
Jan 26, 2010 8.177 8.382 7.701 7.747 54,103,448 -0.52(-6.24%)
Jan 25, 2010 8.104 8.515 8.005 8.263 49,783,056 +0.26(+3.22%)
Jan 22, 2010 7.906 8.409 7.734 8.005 59,512,688 +0.05(+0.67%)
Jan 21, 2010 8.071 8.329 7.906 7.952 100,648,136 +0.47(+6.28%)
Jan 20, 2010 7.416 7.721 7.410 7.482 38,441,912 -0.05(-0.70%)
Jan 19, 2010 7.436 7.549 7.377 7.535 26,100,248 +0.02(+0.26%)
Jan 15, 2010 7.734 7.516 7.516 7.516 38,458,112 -0.27(-3.48%)
Jan 14, 2010 7.562 7.906 7.549 7.787 40,068,840 +0.17(+2.17%)
Jan 13, 2010 7.291 7.721 7.072 7.621 40,337,160 +0.35(+4.82%)
Jan 12, 2010 7.357 7.463 7.251 7.271 17,153,398 -0.14(-1.87%)
Jan 11, 2010 7.449 7.469 7.277 7.410 23,053,466 +0.07(+0.99%)
Jan 08, 2010 7.277 7.516 7.251 7.337 30,175,202 +0.01(+0.09%)
Jan 07, 2010 6.880 7.476 6.854 7.330 52,522,312 +0.42(+6.03%)
Jan 06, 2010 6.814 6.947 6.781 6.914 19,862,422 +0.04(+0.58%)
Jan 05, 2010 6.589 6.880 6.569 6.874 19,197,524 +0.18(+2.67%)
Jan 04, 2010 6.536 6.761 6.490 6.695 23,321,482 +0.24(+3.79%)
Dec 31, 2009 6.483 6.450 6.450 6.450 6,110,376 -0.03(-0.41%)
Dec 30, 2009 6.543 6.576 6.450 6.477 8,528,055 -0.09(-1.31%)
Dec 29, 2009 6.642 6.642 6.510 6.563 10,501,779 -0.03(-0.50%)
Dec 28, 2009 6.748 6.748 6.537 6.596 10,345,385 -0.17(-2.54%)
Dec 24, 2009 6.616 6.768 6.576 6.768 8,252,208 +0.20(+3.02%)
Dec 23, 2009 6.781 6.788 6.523 6.569 13,238,340 -0.18(-2.65%)
Dec 22, 2009 6.735 6.814 6.649 6.748 15,631,357 +0.01(+0.20%)
Dec 21, 2009 6.616 6.735 6.503 6.735 23,340,778 +0.24(+3.67%)
Dec 18, 2009 6.371 6.517 6.239 6.497 24,006,318 +0.18(+2.83%)
Dec 17, 2009 6.298 6.517 6.292 6.318 16,461,050 -0.05(-0.73%)
Dec 16, 2009 6.530 6.556 6.351 6.364 23,802,148 -0.12(-1.84%)
Dec 15, 2009 6.708 6.775 6.404 6.483 30,434,400 -0.35(-5.13%)
Dec 14, 2009 6.781 6.854 6.616 6.834 24,582,642 +0.10(+1.47%)
Dec 11, 2009 6.735 6.808 6.649 6.735 16,881,014 +0.07(+0.99%)
Dec 10, 2009 6.834 6.897 6.655 6.669 15,948,991 -0.14(-2.04%)
Dec 09, 2009 6.761 6.914 6.748 6.808 16,261,092 +0.07(+0.98%)
Dec 08, 2009 6.748 6.880 6.722 6.742 16,507,546 -0.07(-1.07%)
Dec 07, 2009 6.801 6.953 6.761 6.814 30,047,116 -0.09(-1.34%)
Dec 04, 2009 6.973 7.092 6.768 6.907 29,059,814 +0.08(+1.16%)
Dec 03, 2009 7.112 7.205 6.827 6.827 32,942,686 -0.13(-1.81%)
Dec 02, 2009 6.834 7.013 6.801 6.953 29,808,442 +0.22(+3.24%)
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.