Fifth Third Bancorp (NQ: FITB )

33.00 +0.03 (+0.09%)
Streaming Delayed Price Updated: 10:45 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 6.535 6.791 6.443 6.776 4,915,931 +0.20(+3.02%)
Nov 26, 2008 6.181 6.635 6.082 6.578 10,616,822 +0.11(+1.64%)
Nov 25, 2008 6.429 6.521 6.145 6.472 17,978,970 +0.32(+5.18%)
Nov 24, 2008 5.359 6.224 5.196 6.153 22,004,384 +0.84(+15.89%)
Nov 21, 2008 5.727 6.060 4.480 5.309 25,400,610 -0.16(-2.85%)
Nov 20, 2008 5.954 6.379 5.359 5.465 20,376,728 -0.50(-8.32%)
Nov 19, 2008 6.379 6.663 5.961 5.961 14,332,788 -0.65(-9.76%)
Nov 18, 2008 6.457 6.706 6.238 6.606 15,842,668 +0.13(+1.97%)
Nov 17, 2008 6.518 6.911 6.450 6.479 10,289,839 -0.28(-4.19%)
Nov 14, 2008 7.088 7.365 6.748 6.762 11,312,052 -0.65(-8.71%)
Nov 13, 2008 6.684 7.414 6.372 7.407 21,301,460 +0.96(+14.96%)
Nov 12, 2008 6.869 7.088 6.379 6.443 10,646,335 -0.65(-9.10%)
Nov 11, 2008 6.961 7.223 6.762 7.088 12,454,210 -0.05(-0.70%)
Nov 10, 2008 7.776 7.790 7.060 7.138 7,998,824 -0.44(-5.80%)
Nov 07, 2008 7.329 7.592 7.110 7.577 10,936,499 +0.41(+5.74%)
Nov 06, 2008 8.137 8.286 7.152 7.166 16,085,759 -0.68(-8.67%)
Nov 05, 2008 8.690 9.179 7.811 7.847 13,268,986 -0.91(-10.36%)
Nov 04, 2008 8.307 9.038 8.166 8.754 15,776,812 +0.60(+7.39%)
Nov 03, 2008 8.045 8.357 7.740 8.152 14,586,618 +0.46(+5.99%)
Oct 31, 2008 7.230 7.740 7.117 7.691 13,763,519 +0.49(+6.79%)
Oct 30, 2008 8.031 8.144 7.024 7.202 12,864,711 -0.43(-5.66%)
Oct 29, 2008 7.450 8.144 7.074 7.634 18,369,796 +0.01(+0.09%)
Oct 28, 2008 6.429 7.655 5.756 7.627 24,538,270 +1.62(+27.04%)
Oct 27, 2008 6.167 6.932 5.905 6.004 20,416,328 +0.28(+4.96%)
Oct 24, 2008 7.074 7.726 5.529 5.720 37,701,676 -2.30(-28.71%)
Oct 23, 2008 8.492 8.492 7.421 8.024 19,621,790 -0.35(-4.15%)
Oct 22, 2008 8.400 8.804 8.074 8.371 14,948,488 -0.31(-3.59%)
Oct 21, 2008 7.762 9.038 7.719 8.683 17,748,408 +0.01(+0.16%)
Oct 20, 2008 8.697 8.860 8.421 8.669 11,281,948 -0.01(-0.08%)
Oct 17, 2008 8.825 9.527 8.534 8.676 16,930,734 -0.44(-4.82%)
Oct 16, 2008 9.201 9.264 8.222 9.116 14,346,789 +0.14(+1.58%)
Oct 15, 2008 8.953 9.640 8.683 8.974 19,051,716 -0.39(-4.16%)
Oct 14, 2008 8.860 10.46 8.648 9.364 42,773,440 +1.66(+21.53%)
Oct 13, 2008 7.946 8.017 7.145 7.705 22,806,402 +0.33(+4.52%)
Oct 10, 2008 6.812 8.116 6.734 7.372 32,808,464 +0.47(+6.89%)
Oct 09, 2008 8.875 8.875 6.897 6.897 24,891,152 -1.62(-18.98%)
Oct 08, 2008 7.620 9.364 7.088 8.513 19,033,310 +0.65(+8.20%)
Oct 07, 2008 8.619 8.704 7.670 7.868 19,740,826 -0.75(-8.72%)
Oct 06, 2008 8.683 9.371 7.577 8.619 17,448,184 -0.75(-8.02%)
Oct 03, 2008 10.14 10.36 9.087 9.371 18,792,118 -0.09(-0.97%)
Oct 02, 2008 9.711 9.817 8.924 9.463 14,553,964 -0.33(-3.40%)
Oct 01, 2008 8.343 10.07 8.265 9.796 18,661,794 +1.36(+16.13%)
Sep 30, 2008 7.584 9.250 7.443 8.435 28,181,266 +1.98(+30.63%)
Sep 29, 2008 10.96 11.16 5.642 6.457 42,599,748 -5.00(-43.63%)
Sep 26, 2008 10.67 11.69 10.67 11.45 15,662,728 -0.35(-3.00%)
Sep 25, 2008 12.11 12.14 11.16 11.81 14,672,862 +0.09(+0.79%)
Sep 24, 2008 11.99 12.21 11.54 11.72 9,146,999 +0.09(+0.73%)
Sep 23, 2008 12.14 12.40 11.48 11.63 11,121,025 -0.42(-3.47%)
Sep 22, 2008 12.76 13.11 11.87 12.05 13,253,767 -1.33(-9.96%)
Sep 19, 2008 13.02 14.89 11.22 13.38 54,754,308 +2.07(+18.30%)
Sep 18, 2008 10.45 11.46 9.144 11.31 44,689,792 +1.18(+11.61%)
Sep 17, 2008 10.70 10.99 9.640 10.14 31,822,760 -0.82(-7.44%)
Sep 16, 2008 9.761 10.99 9.335 10.95 29,573,770 +0.95(+9.50%)
Sep 15, 2008 10.14 10.91 10.00 10.00 23,060,938 -0.85(-7.84%)
Sep 12, 2008 10.51 10.95 10.40 10.85 15,549,319 +0.20(+1.86%)
Sep 11, 2008 10.24 10.77 10.02 10.65 28,612,686 +0.13(+1.21%)
Sep 10, 2008 11.24 11.24 10.40 10.53 36,032,156 -0.77(-6.78%)
Sep 09, 2008 11.60 12.05 11.28 11.29 23,154,332 -0.69(-5.74%)
Sep 08, 2008 12.29 12.69 11.23 11.98 29,575,708 +0.52(+4.58%)
Sep 05, 2008 10.68 11.52 10.50 11.45 17,255,880 +0.69(+6.39%)
Sep 04, 2008 11.51 11.58 10.77 10.77 13,402,080 -0.86(-7.43%)
Sep 03, 2008 11.70 11.76 11.16 11.63 14,914,979 +0.11(+0.92%)
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.