Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.21 +0.47 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 15.68 15.73 15.58 15.62 5,857,823 -0.06(-0.38%)
Jul 30, 2015 15.61 15.73 15.55 15.68 5,540,975 +0.03(+0.19%)
Jul 29, 2015 15.47 15.67 15.45 15.65 6,660,757 +0.16(+1.00%)
Jul 28, 2015 15.51 15.55 15.35 15.50 6,224,499 +0.04(+0.24%)
Jul 27, 2015 15.56 15.63 15.41 15.46 6,779,414 -0.21(-1.37%)
Jul 24, 2015 15.81 15.81 15.62 15.67 6,105,695 -0.12(-0.75%)
Jul 23, 2015 15.97 16.09 15.75 15.79 8,936,118 -0.22(-1.34%)
Jul 22, 2015 15.97 16.12 15.81 16.01 13,798,353 +0.05(+0.33%)
Jul 21, 2015 15.87 16.26 15.87 15.96 13,805,847 +0.18(+1.13%)
Jul 20, 2015 15.70 15.80 15.65 15.78 8,064,568 +0.11(+0.71%)
Jul 17, 2015 15.75 15.76 15.55 15.67 6,623,754 -0.17(-1.05%)
Jul 16, 2015 15.90 15.94 15.78 15.83 7,256,756 +0.07(+0.45%)
Jul 15, 2015 15.72 15.85 15.67 15.76 6,620,058 +0.09(+0.57%)
Jul 14, 2015 15.53 15.74 15.47 15.67 6,706,888 +0.04(+0.24%)
Jul 13, 2015 15.65 15.69 15.54 15.64 5,346,209 +0.14(+0.93%)
Jul 10, 2015 15.50 15.58 15.37 15.49 4,974,440 +0.17(+1.14%)
Jul 09, 2015 15.37 15.45 15.25 15.32 7,274,384 +0.15(+0.98%)
Jul 08, 2015 15.25 15.32 15.12 15.17 9,844,877 -0.19(-1.21%)
Jul 07, 2015 15.53 15.54 15.08 15.35 11,420,162 -0.21(-1.38%)
Jul 06, 2015 15.35 15.58 15.25 15.57 12,895,715 +0.05(+0.33%)
Jul 02, 2015 15.59 15.52 15.52 15.52 13,334,036 -0.16(-0.99%)
Jul 01, 2015 15.60 15.69 15.53 15.67 10,665,782 +0.24(+1.54%)
Jun 30, 2015 15.56 15.69 15.31 15.44 12,159,986 +0.05(+0.34%)
Jun 29, 2015 15.47 15.69 15.34 15.38 10,597,007 -0.39(-2.45%)
Jun 26, 2015 15.87 15.96 15.75 15.77 10,432,613 -0.01(-0.05%)
Jun 25, 2015 15.93 15.98 15.76 15.78 9,047,157 -0.08(-0.51%)
Jun 24, 2015 15.95 15.99 15.83 15.86 7,961,351 -0.13(-0.78%)
Jun 23, 2015 16.07 16.14 15.90 15.98 11,827,636 +0.04(+0.28%)
Jun 22, 2015 15.68 15.97 15.51 15.94 15,505,158 +0.43(+2.80%)
Jun 19, 2015 15.55 15.65 15.48 15.50 8,218,728 -0.07(-0.43%)
Jun 18, 2015 15.47 15.58 15.31 15.57 14,971,594 +0.13(+0.81%)
Jun 17, 2015 15.67 15.73 15.43 15.45 9,548,110 -0.20(-1.25%)
Jun 16, 2015 15.51 15.69 15.49 15.64 5,250,727 +0.06(+0.40%)
Jun 15, 2015 15.47 15.69 15.45 15.58 9,832,365 -0.02(-0.14%)
Jun 12, 2015 15.65 15.68 15.54 15.60 8,049,168 +0.01(+0.05%)
Jun 11, 2015 15.70 15.77 15.59 15.59 9,310,697 -0.10(-0.61%)
Jun 10, 2015 15.57 15.81 15.51 15.69 11,079,647 +0.22(+1.43%)
Jun 09, 2015 15.36 15.58 15.28 15.47 8,460,126 +0.14(+0.91%)
Jun 08, 2015 15.33 15.46 15.28 15.33 7,624,921 -0.03(-0.19%)
Jun 05, 2015 15.17 15.39 15.14 15.36 14,259,472 +0.37(+2.46%)
Jun 04, 2015 15.09 15.14 14.94 14.99 11,172,836 -0.17(-1.12%)
Jun 03, 2015 15.05 15.22 15.00 15.16 8,858,398 +0.19(+1.28%)
Jun 02, 2015 14.76 15.04 14.71 14.97 13,807,684 +0.18(+1.22%)
Jun 01, 2015 14.91 14.94 14.66 14.79 21,465,746 -0.13(-0.86%)
May 29, 2015 15.17 15.17 14.91 14.91 15,627,679 -0.26(-1.70%)
May 28, 2015 15.18 15.19 15.06 15.17 8,547,461 -0.01(-0.10%)
May 27, 2015 15.09 15.22 14.97 15.19 11,189,669 +0.14(+0.93%)
May 26, 2015 15.10 15.12 14.97 15.05 11,421,886 -0.07(-0.44%)
May 22, 2015 15.08 15.11 15.11 15.11 5,980,850 +0.03(+0.22%)
May 21, 2015 15.03 15.14 15.03 15.08 6,772,596 -0.00(-0.02%)
May 20, 2015 15.30 15.36 15.08 15.08 16,086,822 -0.35(-2.24%)
May 19, 2015 15.36 15.45 15.22 15.43 8,771,035 +0.31(+2.05%)
May 18, 2015 15.03 15.17 14.98 15.12 5,408,326 +0.12(+0.79%)
May 15, 2015 15.21 15.21 14.95 15.00 6,584,263 -0.20(-1.28%)
May 14, 2015 15.17 15.22 15.06 15.20 8,202,673 +0.10(+0.66%)
May 13, 2015 14.91 15.11 14.85 15.10 7,009,670 +0.15(+1.04%)
May 12, 2015 14.92 15.00 14.76 14.94 6,451,429 -0.03(-0.20%)
May 11, 2015 14.84 15.00 14.82 14.97 6,313,835 +0.08(+0.54%)
May 08, 2015 14.79 14.91 14.72 14.89 6,016,573 +0.17(+1.18%)
May 07, 2015 14.83 14.88 14.65 14.72 9,864,959 -0.10(-0.67%)
May 06, 2015 15.02 15.05 14.75 14.82 9,739,610 -0.18(-1.18%)
May 05, 2015 15.00 15.19 14.95 15.00 7,775,724 -0.07(-0.44%)
May 04, 2015 14.94 15.06 14.87 15.06 8,670,302 +0.15(+0.99%)
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.