Fifth Third Bancorp (NQ: FITB )

32.80 -0.41 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 13.90 14.62 13.72 13.97 11,878,532 -0.27(-1.90%)
Jul 30, 2008 14.44 14.71 13.34 14.24 15,146,642 +0.06(+0.42%)
Jul 29, 2008 14.18 14.23 12.66 14.18 17,325,328 +1.24(+9.58%)
Jul 28, 2008 13.25 13.99 12.80 12.94 13,180,107 -0.78(-5.69%)
Jul 25, 2008 13.73 14.23 13.28 13.72 14,663,667 +0.13(+0.96%)
Jul 24, 2008 14.84 14.84 13.45 13.59 19,204,506 -1.06(-7.24%)
Jul 23, 2008 14.22 15.14 14.15 14.65 31,783,136 -0.30(-2.01%)
Jul 22, 2008 13.29 14.95 12.56 14.95 28,809,180 +1.56(+11.65%)
Jul 21, 2008 13.95 14.25 13.31 13.39 17,779,116 -0.14(-1.03%)
Jul 18, 2008 13.84 13.87 12.98 13.53 18,041,224 -0.23(-1.67%)
Jul 17, 2008 12.41 13.93 11.70 13.76 28,278,454 +1.62(+13.34%)
Jul 16, 2008 10.99 12.15 10.62 12.14 30,465,516 +1.70(+16.28%)
Jul 15, 2008 10.70 11.27 9.100 10.44 40,290,640 -0.72(-6.45%)
Jul 14, 2008 13.00 13.08 11.10 11.16 36,890,780 -1.32(-10.58%)
Jul 11, 2008 11.31 12.77 11.29 12.48 25,020,382 +0.64(+5.41%)
Jul 10, 2008 11.37 12.03 10.97 11.84 22,909,072 +0.74(+6.67%)
Jul 09, 2008 11.64 12.06 11.03 11.10 21,383,620 -0.51(-4.39%)
Jul 08, 2008 10.48 11.61 10.40 11.61 24,368,312 +1.30(+12.61%)
Jul 07, 2008 10.70 10.99 9.940 10.31 17,981,566 -0.25(-2.37%)
Jul 04, 2008 10.65 10.91 10.40 10.56 10,525,809 +0.00(+0.00%)
Jul 03, 2008 10.65 10.91 10.40 10.56 10,525,809 -0.09(-0.85%)
Jul 02, 2008 11.25 11.47 10.64 10.65 26,025,770 +0.04(+0.38%)
Jul 01, 2008 9.880 10.90 9.880 10.61 19,795,562 +0.43(+4.22%)
Jun 30, 2008 10.23 10.40 9.740 10.18 24,384,472 -0.05(-0.49%)
Jun 27, 2008 10.25 10.67 10.10 10.23 20,945,208 -0.08(-0.78%)
Jun 26, 2008 10.04 10.55 9.900 10.31 25,430,872 +0.01(+0.10%)
Jun 25, 2008 10.42 11.19 10.26 10.30 28,310,024 +0.14(+1.38%)
Jun 24, 2008 10.09 10.49 9.800 10.16 23,618,308 +0.11(+1.09%)
Jun 23, 2008 10.19 10.42 9.810 10.05 27,270,860 -0.06(-0.59%)
Jun 20, 2008 9.840 10.76 9.570 10.11 53,332,068 +0.36(+3.69%)
Jun 19, 2008 9.240 9.860 8.960 9.750 90,681,800 +0.49(+5.29%)
Jun 18, 2008 10.69 11.20 9.230 9.260 104,196,240 -3.47(-27.26%)
Jun 17, 2008 13.79 13.99 12.67 12.73 18,729,400 -0.83(-6.12%)
Jun 16, 2008 13.03 13.76 12.93 13.56 15,626,535 +0.39(+2.96%)
Jun 13, 2008 14.10 14.19 12.09 13.17 31,227,586 -1.52(-10.35%)
Jun 12, 2008 15.38 16.00 14.48 14.69 20,734,448 -0.65(-4.24%)
Jun 11, 2008 16.46 16.63 15.33 15.34 22,282,456 -1.09(-6.63%)
Jun 10, 2008 16.52 17.13 16.19 16.43 21,625,680 -0.35(-2.09%)
Jun 09, 2008 16.87 16.94 16.48 16.78 17,110,340 +0.04(+0.24%)
Jun 06, 2008 17.40 17.50 16.48 16.74 13,298,227 -0.82(-4.67%)
Jun 05, 2008 17.77 17.98 17.40 17.56 13,708,303 +0.14(+0.80%)
Jun 04, 2008 17.37 18.02 17.33 17.42 14,322,145 +0.07(+0.40%)
Jun 03, 2008 18.01 18.04 17.26 17.35 14,827,161 -0.64(-3.56%)
Jun 02, 2008 18.56 18.76 17.91 17.99 14,542,671 -0.71(-3.80%)
May 30, 2008 19.07 19.14 18.59 18.70 9,831,794 -0.52(-2.71%)
May 29, 2008 18.70 19.42 18.49 19.22 6,580,264 +0.37(+1.96%)
May 28, 2008 19.59 19.60 18.48 18.85 10,478,212 -0.70(-3.58%)
May 27, 2008 19.30 19.70 19.19 19.55 7,074,784 +0.29(+1.51%)
May 26, 2008 19.65 19.81 19.25 19.26 4,334,356 +0.00(+0.00%)
May 23, 2008 19.65 19.81 19.25 19.26 4,334,356 -0.62(-3.12%)
May 22, 2008 19.64 20.18 19.51 19.88 4,815,636 +0.16(+0.81%)
May 21, 2008 19.93 20.24 19.72 19.72 8,794,843 -0.27(-1.35%)
May 20, 2008 20.43 20.43 19.82 19.99 4,601,050 -0.48(-2.34%)
May 19, 2008 20.46 20.91 20.33 20.47 3,988,879 -0.01(-0.05%)
May 16, 2008 20.87 21.12 20.35 20.48 4,451,897 -0.63(-2.98%)
May 15, 2008 20.86 21.18 20.44 21.11 5,362,753 +0.16(+0.76%)
May 14, 2008 20.70 21.18 20.70 20.95 3,941,515 +0.22(+1.06%)
May 13, 2008 21.40 21.47 20.66 20.73 5,805,782 -0.53(-2.49%)
May 12, 2008 20.89 21.33 20.88 21.26 3,746,913 +0.49(+2.36%)
May 09, 2008 20.76 21.47 20.52 20.77 5,767,484 -0.13(-0.62%)
May 08, 2008 21.94 21.94 20.81 20.90 8,381,542 -0.95(-4.35%)
May 07, 2008 22.46 22.59 21.59 21.85 7,004,672 -0.61(-2.72%)
May 06, 2008 21.87 22.57 21.43 22.46 5,803,745 +0.27(+1.22%)
May 05, 2008 22.66 22.97 22.18 22.19 5,192,877 -0.46(-2.03%)
May 02, 2008 23.25 23.75 22.43 22.65 5,890,144 +0.04(+0.18%)
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.