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

Fifth Third Bancorp (NQ: FITB )

43.24 -0.40 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 29, 2011 8.336 8.468 8.236 8.389 13,843,793 -0.01(-0.16%)
Jul 28, 2011 8.429 8.535 8.369 8.402 13,568,951 -0.02(-0.24%)
Jul 27, 2011 8.502 8.565 8.402 8.422 20,992,016 -0.15(-1.70%)
Jul 26, 2011 8.594 8.647 8.515 8.568 12,447,148 -0.05(-0.62%)
Jul 25, 2011 8.422 8.674 8.389 8.621 24,146,282 +0.13(+1.48%)
Jul 22, 2011 8.448 8.528 8.303 8.495 16,345,043 +0.03(+0.39%)
Jul 21, 2011 8.395 8.528 8.322 8.462 30,958,178 +0.29(+3.49%)
Jul 20, 2011 8.110 8.256 8.077 8.177 28,819,678 +0.09(+1.07%)
Jul 19, 2011 7.978 8.137 7.928 8.090 23,228,666 +0.14(+1.75%)
Jul 18, 2011 7.964 7.977 7.765 7.951 31,362,428 -0.04(-0.50%)
Jul 15, 2011 8.004 8.024 7.825 7.991 26,139,608 +0.02(+0.25%)
Jul 14, 2011 8.124 8.150 7.918 7.971 29,283,506 -0.10(-1.23%)
Jul 13, 2011 8.037 8.276 8.024 8.070 30,383,146 +0.10(+1.25%)
Jul 12, 2011 8.097 8.130 7.944 7.971 15,424,794 -0.10(-1.23%)
Jul 11, 2011 8.203 8.230 8.037 8.070 18,985,966 -0.26(-3.11%)
Jul 08, 2011 8.435 8.455 8.276 8.329 20,230,270 -0.23(-2.64%)
Jul 07, 2011 8.468 8.681 8.462 8.555 15,648,331 +0.17(+1.98%)
Jul 06, 2011 8.508 8.515 8.296 8.389 15,951,519 -0.17(-2.01%)
Jul 05, 2011 8.594 8.614 8.395 8.561 13,867,096 -0.04(-0.46%)
Jul 01, 2011 8.448 8.647 8.435 8.601 15,151,235 +0.15(+1.73%)
Jun 30, 2011 8.455 8.521 8.313 8.455 14,567,621 +0.03(+0.31%)
Jun 29, 2011 8.269 8.442 8.187 8.429 17,469,410 +0.24(+2.87%)
Jun 28, 2011 8.111 8.216 8.038 8.193 17,233,024 +0.09(+1.10%)
Jun 27, 2011 8.025 8.216 7.992 8.104 10,372,171 +0.07(+0.82%)
Jun 24, 2011 8.071 8.078 7.975 8.038 19,829,624 +0.06(+0.74%)
Jun 23, 2011 8.078 8.137 7.932 7.979 35,805,872 -0.21(-2.54%)
Jun 22, 2011 8.322 8.371 8.177 8.187 15,394,699 -0.17(-2.09%)
Jun 21, 2011 8.322 8.381 8.229 8.361 16,161,155 +0.08(+1.00%)
Jun 20, 2011 8.243 8.328 8.177 8.279 13,428,520 -0.00(-0.04%)
Jun 17, 2011 8.196 8.342 8.104 8.282 34,707,368 +0.18(+2.20%)
Jun 16, 2011 8.117 8.180 7.952 8.104 22,226,080 -0.03(-0.32%)
Jun 15, 2011 8.117 8.196 7.992 8.130 18,650,890 -0.10(-1.16%)
Jun 14, 2011 8.196 8.315 8.111 8.226 23,500,470 +0.12(+1.51%)
Jun 13, 2011 8.097 8.124 7.919 8.104 21,818,078 +0.02(+0.29%)
Jun 10, 2011 8.104 8.170 7.840 8.081 25,989,870 -0.06(-0.69%)
Jun 09, 2011 8.111 8.190 8.084 8.137 22,830,722 +0.03(+0.33%)
Jun 08, 2011 8.084 8.276 8.071 8.111 20,526,502 -0.01(-0.08%)
Jun 07, 2011 8.071 8.243 8.058 8.117 17,654,212 +0.11(+1.32%)
Jun 06, 2011 8.084 8.190 7.946 8.012 20,351,570 -0.16(-2.02%)
Jun 03, 2011 8.091 8.315 8.064 8.177 20,854,906 -0.06(-0.72%)
May 24, 2011 8.203 8.276 8.084 8.236 17,074,026 +0.06(+0.73%)
May 23, 2011 8.295 8.381 8.170 8.177 17,242,202 -0.22(-2.59%)
May 20, 2011 8.553 8.586 8.381 8.394 16,440,623 -0.18(-2.15%)
May 19, 2011 8.573 8.619 8.480 8.579 12,821,725 +0.07(+0.78%)
May 18, 2011 8.427 8.526 8.427 8.513 13,668,645 +0.07(+0.86%)
May 17, 2011 8.203 8.460 8.203 8.441 20,172,752 +0.21(+2.57%)
May 16, 2011 8.216 8.477 8.195 8.229 23,028,004 -0.01(-0.16%)
May 13, 2011 8.375 8.439 8.210 8.243 21,581,448 -0.15(-1.73%)
May 12, 2011 8.507 8.507 8.295 8.388 40,877,456 -0.07(-0.86%)
May 11, 2011 8.533 8.579 8.427 8.460 17,157,116 -0.11(-1.23%)
May 10, 2011 8.467 8.579 8.457 8.566 16,348,746 +0.12(+1.41%)
May 09, 2011 8.566 8.566 8.414 8.447 17,459,456 -0.13(-1.46%)
May 06, 2011 8.540 8.606 8.480 8.573 24,629,246 +0.11(+1.33%)
May 05, 2011 8.625 8.678 8.408 8.460 28,022,960 -0.22(-2.51%)
May 04, 2011 8.850 8.883 8.649 8.678 23,404,770 -0.16(-1.87%)
May 03, 2011 8.606 8.856 8.520 8.843 36,779,044 +0.23(+2.68%)
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.