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

Fifth Third Bancorp (NQ: FITB )

37.10 +0.55 (+1.50%)
Streaming Delayed Price Updated: 1:34 PM EDT, Apr 23, 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 29, 2012 9.277 9.372 9.133 9.243 17,975,002 -0.01(-0.07%)
Feb 28, 2012 9.256 9.277 9.148 9.249 20,098,678 +0.03(+0.29%)
Feb 27, 2012 9.182 9.256 9.107 9.222 19,202,746 -0.01(-0.15%)
Feb 24, 2012 9.385 9.453 9.182 9.236 16,719,253 -0.14(-1.52%)
Feb 23, 2012 9.249 9.385 9.182 9.379 12,778,393 +0.15(+1.62%)
Feb 22, 2012 9.426 9.446 9.202 9.229 12,762,799 -0.22(-2.30%)
Feb 21, 2012 9.406 9.575 9.351 9.446 18,619,872 +0.07(+0.80%)
Feb 17, 2012 9.324 9.406 9.236 9.372 15,190,149 +0.12(+1.25%)
Feb 16, 2012 9.086 9.263 9.039 9.256 14,221,881 +0.18(+2.02%)
Feb 15, 2012 9.059 9.199 9.025 9.073 17,471,258 +0.04(+0.45%)
Feb 14, 2012 9.114 9.182 8.924 9.032 17,830,754 -0.14(-1.48%)
Feb 13, 2012 9.134 9.243 9.134 9.168 12,564,439 +0.11(+1.16%)
Feb 10, 2012 9.100 9.127 9.019 9.063 11,800,818 -0.12(-1.29%)
Feb 09, 2012 9.263 9.317 9.127 9.182 12,131,741 -0.06(-0.66%)
Feb 08, 2012 9.209 9.365 9.168 9.243 15,317,707 +0.05(+0.59%)
Feb 07, 2012 9.093 9.317 9.093 9.188 15,072,701 +0.03(+0.30%)
Feb 06, 2012 9.182 9.222 9.107 9.161 7,203,042 -0.07(-0.74%)
Feb 03, 2012 9.141 9.270 9.093 9.229 15,868,429 +0.24(+2.72%)
Feb 02, 2012 8.944 9.073 8.863 8.985 9,470,731 +0.06(+0.68%)
Feb 01, 2012 8.896 9.046 8.883 8.924 15,841,243 +0.09(+1.04%)
Jan 31, 2012 8.856 8.934 8.781 8.832 14,348,114 +0.01(+0.12%)
Jan 30, 2012 8.883 8.920 8.747 8.822 15,986,791 -0.16(-1.81%)
Jan 27, 2012 8.849 9.046 8.828 8.985 13,155,481 +0.10(+1.15%)
Jan 26, 2012 9.216 9.236 8.828 8.883 22,626,170 -0.28(-3.04%)
Jan 25, 2012 9.080 9.222 9.005 9.161 15,394,545 +0.04(+0.45%)
Jan 24, 2012 9.019 9.154 8.924 9.120 17,560,160 +0.02(+0.22%)
Jan 23, 2012 8.971 9.270 8.971 9.100 31,873,934 +0.16(+1.75%)
Jan 20, 2012 9.019 9.059 8.679 8.944 46,144,780 -0.26(-2.88%)
Jan 19, 2012 9.508 9.528 9.161 9.209 22,954,876 -0.13(-1.38%)
Jan 18, 2012 9.304 9.399 9.175 9.338 22,627,936 +0.01(+0.11%)
Jan 17, 2012 9.514 9.616 9.263 9.328 19,702,964 -0.20(-2.10%)
Jan 13, 2012 9.256 9.592 9.168 9.528 29,895,554 +0.14(+1.45%)
Jan 12, 2012 9.358 9.453 9.236 9.392 18,287,990 +0.05(+0.58%)
Jan 11, 2012 9.358 9.392 9.202 9.338 18,050,012 -0.07(-0.72%)
Jan 10, 2012 9.270 9.480 9.222 9.406 27,610,552 +0.30(+3.24%)
Jan 09, 2012 9.175 9.222 9.019 9.110 20,084,252 -0.05(-0.56%)
Jan 06, 2012 9.161 9.209 8.968 9.161 20,928,088 +0.01(+0.15%)
Jan 05, 2012 8.835 9.195 8.777 9.148 22,005,380 +0.26(+2.90%)
Jan 04, 2012 8.822 8.964 8.754 8.890 12,617,495 +0.25(+2.91%)
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%)
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.