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

Fifth Third Bancorp (NQ: FITB )

34.18 -0.44 (-1.27%)
Streaming Delayed Price Updated: 11:51 AM EDT, Apr 16, 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 (%)
Jun 30, 2009 4.651 4.724 4.499 4.697 37,413,428 +0.02(+0.42%)
Jun 29, 2009 4.697 4.744 4.499 4.677 30,194,186 +0.08(+1.73%)
Jun 26, 2009 4.578 4.638 4.472 4.598 29,707,748 -0.01(-0.14%)
Jun 25, 2009 4.446 4.605 4.393 4.605 26,129,604 +0.12(+2.65%)
Jun 24, 2009 4.538 4.611 4.386 4.486 36,346,088 +0.03(+0.74%)
Jun 23, 2009 4.499 4.664 4.175 4.452 61,846,852 -0.01(-0.30%)
Jun 22, 2009 4.744 4.830 4.433 4.466 39,264,108 -0.39(-8.04%)
Jun 19, 2009 4.863 4.935 4.631 4.856 102,930,712 +0.07(+1.38%)
Jun 18, 2009 4.545 4.863 4.399 4.790 47,730,952 +0.28(+6.31%)
Jun 17, 2009 4.697 4.724 4.208 4.505 58,470,912 -0.24(-5.15%)
Jun 16, 2009 5.088 5.101 4.677 4.750 52,109,596 -0.26(-5.15%)
Jun 15, 2009 5.207 5.213 4.968 5.008 31,854,944 -0.30(-5.73%)
Jun 12, 2009 5.127 5.312 5.121 5.312 34,199,128 +0.17(+3.35%)
Jun 11, 2009 4.962 5.286 4.949 5.140 69,895,008 +0.28(+5.86%)
Jun 10, 2009 4.823 4.942 4.671 4.856 49,939,480 +0.11(+2.37%)
Jun 09, 2009 4.856 4.863 4.730 4.744 38,191,700 -0.05(-1.10%)
Jun 08, 2009 4.889 4.896 4.585 4.796 47,145,404 +0.08(+1.68%)
Jun 05, 2009 4.803 4.902 4.591 4.717 76,466,672 +0.09(+1.86%)
Jun 04, 2009 4.532 4.810 4.446 4.631 163,180,992 +0.32(+7.36%)
Jun 03, 2009 4.380 4.512 4.267 4.314 32,492,134 -0.13(-2.98%)
Jun 02, 2009 4.591 4.591 4.347 4.446 51,624,800 -0.19(-4.00%)
Jun 01, 2009 4.664 4.677 4.466 4.631 49,153,860 +0.07(+1.45%)
May 29, 2009 4.512 4.565 4.314 4.565 26,707,476 +0.11(+2.37%)
May 28, 2009 4.492 4.505 4.175 4.459 42,591,416 +0.01(+0.15%)
May 27, 2009 4.631 4.664 4.439 4.452 38,232,072 -0.19(-3.99%)
May 26, 2009 4.446 4.664 4.446 4.638 52,950,972 +0.08(+1.74%)
May 22, 2009 4.790 4.830 4.472 4.558 40,566,864 -0.04(-0.86%)
May 21, 2009 4.730 4.763 4.446 4.598 85,319,232 -0.50(-9.86%)
May 20, 2009 5.359 5.537 5.101 5.101 60,582,068 -0.07(-1.28%)
May 19, 2009 5.359 5.458 5.101 5.167 48,039,772 -0.12(-2.25%)
May 18, 2009 4.863 5.293 4.830 5.286 55,520,132 +0.59(+12.54%)
May 15, 2009 4.995 5.160 4.631 4.697 51,559,960 -0.28(-5.59%)
May 14, 2009 4.605 5.054 4.380 4.975 75,948,024 +0.33(+7.12%)
May 13, 2009 5.127 5.134 4.611 4.644 88,061,552 -0.80(-14.70%)
May 12, 2009 5.709 5.743 5.167 5.445 110,479,464 -0.08(-1.44%)
May 11, 2009 5.733 6.053 5.299 5.524 155,256,352 -0.09(-1.65%)
May 08, 2009 4.710 5.756 4.631 5.617 300,085,088 +2.08(+58.69%)
May 07, 2009 4.300 4.433 3.361 3.539 164,094,400 +0.05(+1.36%)
May 06, 2009 3.242 3.639 3.162 3.492 119,928,616 +0.47(+15.49%)
May 05, 2009 3.076 3.248 2.944 3.023 77,185,528 -0.17(-5.38%)
May 04, 2009 2.613 3.262 2.593 3.195 97,598,776 +0.65(+25.45%)
May 01, 2009 2.679 2.726 2.488 2.547 43,285,544 -0.17(-6.10%)
Apr 30, 2009 2.858 2.937 2.666 2.712 49,957,332 -0.02(-0.73%)
Apr 29, 2009 2.574 2.759 2.514 2.732 58,117,536 +0.28(+11.62%)
Apr 28, 2009 2.342 2.560 2.296 2.448 52,656,808 +0.05(+2.21%)
Apr 27, 2009 2.335 2.613 2.316 2.395 54,677,420 -0.06(-2.43%)
Apr 24, 2009 2.580 2.673 2.408 2.454 81,771,656 -0.07(-2.88%)
Apr 23, 2009 2.792 2.792 2.349 2.527 116,959,720 +0.09(+3.52%)
Apr 22, 2009 2.362 2.732 2.355 2.441 89,947,432 -0.18(-6.82%)
Apr 21, 2009 2.058 2.653 1.925 2.620 106,052,504 +0.21(+8.49%)
Apr 20, 2009 3.004 3.010 2.349 2.415 93,316,808 -0.78(-24.43%)
Apr 17, 2009 2.937 3.215 2.726 3.195 107,394,792 +0.34(+11.81%)
Apr 16, 2009 2.798 3.030 2.679 2.858 98,095,616 +0.19(+6.93%)
Apr 15, 2009 2.402 2.673 2.216 2.673 56,225,092 +0.29(+12.22%)
Apr 14, 2009 3.176 3.209 2.282 2.382 140,865,488 -0.49(-17.05%)
Apr 13, 2009 2.362 3.010 2.256 2.871 98,066,984 +0.50(+21.23%)
Apr 09, 2009 2.031 2.368 1.925 2.368 91,111,816 +0.62(+35.61%)
Apr 08, 2009 1.952 1.978 1.654 1.747 53,081,816 -0.14(-7.37%)
Apr 07, 2009 1.932 2.024 1.872 1.885 32,207,476 -0.15(-7.17%)
Apr 06, 2009 2.071 2.144 2.024 2.031 37,576,312 -0.14(-6.40%)
Apr 03, 2009 2.024 2.170 1.919 2.170 60,619,600 +0.07(+3.47%)
Apr 02, 2009 2.243 2.276 2.051 2.097 76,916,048 +0.07(+3.26%)
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.