Skip to main content

Fifth Third Bancorp (NQ: FITB )

42.62 +0.11 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 14.84 14.85 14.64 14.65 11,770,978 -0.22(-1.49%)
Jul 30, 2014 14.93 15.00 14.78 14.88 10,718,404 +0.04(+0.24%)
Jul 29, 2014 14.91 15.02 14.83 14.84 11,147,860 -0.10(-0.67%)
Jul 28, 2014 15.16 15.17 14.90 14.94 9,937,953 -0.21(-1.42%)
Jul 25, 2014 14.99 15.23 14.98 15.16 14,531,796 +0.07(+0.45%)
Jul 24, 2014 14.84 15.13 14.84 15.09 15,771,943 +0.25(+1.66%)
Jul 23, 2014 14.87 14.89 14.73 14.84 10,289,252 +0.03(+0.19%)
Jul 22, 2014 14.78 14.86 14.74 14.81 15,214,469 +0.12(+0.83%)
Jul 21, 2014 14.71 14.84 14.55 14.69 11,380,152 +0.06(+0.39%)
Jul 18, 2014 14.61 14.67 14.39 14.63 24,728,944 +0.12(+0.84%)
Jul 17, 2014 15.11 15.17 14.43 14.51 36,355,724 -0.91(-5.89%)
Jul 16, 2014 15.58 15.59 15.34 15.42 16,096,561 -0.14(-0.92%)
Jul 15, 2014 15.24 15.59 15.24 15.56 14,662,386 +0.25(+1.64%)
Jul 14, 2014 15.43 15.48 15.27 15.31 8,704,679 -0.02(-0.14%)
Jul 11, 2014 15.18 15.38 15.10 15.33 9,030,873 +0.15(+0.99%)
Jul 10, 2014 15.25 15.27 15.14 15.18 12,050,498 -0.21(-1.37%)
Jul 09, 2014 15.34 15.47 15.33 15.40 9,674,479 +0.08(+0.50%)
Jul 08, 2014 15.43 15.43 15.26 15.32 13,143,155 -0.12(-0.75%)
Jul 07, 2014 15.38 15.49 15.37 15.43 7,802,329 -0.04(-0.28%)
Jul 03, 2014 15.40 15.48 15.48 15.48 5,600,015 +0.16(+1.03%)
Jul 02, 2014 15.36 15.50 15.27 15.32 8,588,953 -0.09(-0.58%)
Jul 01, 2014 15.36 15.52 15.28 15.41 11,899,824 +0.13(+0.87%)
Jun 30, 2014 15.26 15.32 15.14 15.28 8,833,880 +0.06(+0.42%)
Jun 27, 2014 15.23 15.26 15.10 15.21 9,736,293 -0.02(-0.14%)
Jun 26, 2014 15.27 15.30 15.10 15.23 7,924,283 -0.02(-0.14%)
Jun 25, 2014 15.18 15.30 15.02 15.26 12,657,013 -0.01(-0.05%)
Jun 24, 2014 15.29 15.46 15.25 15.26 11,218,888 -0.05(-0.33%)
Jun 23, 2014 15.39 15.39 15.25 15.31 6,421,880 -0.04(-0.28%)
Jun 20, 2014 15.40 15.49 15.30 15.36 10,477,212 +0.06(+0.37%)
Jun 19, 2014 15.51 15.51 15.18 15.30 11,024,151 +0.01(+0.09%)
Jun 18, 2014 15.30 15.32 15.10 15.28 12,857,120 +0.01(+0.05%)
Jun 17, 2014 14.96 15.38 14.94 15.28 13,099,249 +0.26(+1.75%)
Jun 16, 2014 15.11 15.14 14.94 15.01 9,701,074 -0.19(-1.22%)
Jun 13, 2014 15.22 15.34 15.13 15.20 9,347,112 +0.06(+0.38%)
Jun 12, 2014 15.20 15.33 15.13 15.14 8,873,461 -0.11(-0.70%)
Jun 11, 2014 15.27 15.33 15.18 15.25 7,871,147 -0.07(-0.46%)
Jun 10, 2014 15.36 15.38 15.26 15.32 8,617,555 +0.15(+0.98%)
Jun 06, 2014 15.16 15.20 14.94 15.17 13,896,176 +0.10(+0.66%)
Jun 05, 2014 15.03 15.11 14.88 15.07 14,896,519 +0.07(+0.47%)
Jun 04, 2014 15.00 15.12 14.94 15.00 14,335,143 -0.07(-0.47%)
Jun 03, 2014 14.84 15.22 14.83 15.07 25,183,516 +0.17(+1.14%)
Jun 02, 2014 14.79 14.93 14.62 14.90 12,216,474 +0.19(+1.26%)
May 30, 2014 14.66 14.77 14.63 14.71 9,190,541 +0.10(+0.68%)
May 29, 2014 14.65 14.69 14.50 14.62 9,042,640 -0.04(-0.24%)
May 28, 2014 14.69 14.72 14.61 14.65 8,176,069 -0.07(-0.48%)
May 27, 2014 14.65 14.87 14.65 14.72 8,905,081 +0.11(+0.78%)
May 23, 2014 14.54 14.61 14.61 14.61 8,915,307 +0.07(+0.50%)
May 22, 2014 14.46 14.62 14.40 14.54 8,437,360 +0.05(+0.33%)
May 21, 2014 14.35 14.53 14.31 14.49 14,101,502 +0.22(+1.54%)
May 20, 2014 14.39 14.40 14.19 14.27 10,491,772 -0.10(-0.69%)
May 19, 2014 14.22 14.40 14.10 14.37 12,276,000 +0.12(+0.85%)
May 16, 2014 14.32 14.37 14.10 14.25 16,709,080 -0.09(-0.65%)
May 15, 2014 14.52 14.54 14.17 14.34 16,250,849 -0.22(-1.51%)
May 14, 2014 14.76 14.79 14.51 14.56 7,835,708 -0.23(-1.59%)
May 13, 2014 14.85 14.90 14.76 14.79 8,087,685 -0.06(-0.38%)
May 12, 2014 14.69 14.86 14.63 14.85 10,202,021 +0.23(+1.61%)
May 09, 2014 14.57 14.64 14.39 14.62 11,926,712 -0.04(-0.24%)
May 08, 2014 14.69 14.85 14.64 14.65 11,246,117 -0.08(-0.53%)
May 07, 2014 14.48 14.74 14.43 14.73 13,587,696 +0.31(+2.12%)
May 06, 2014 14.52 14.62 14.40 14.42 10,364,418 -0.22(-1.51%)
May 05, 2014 14.59 14.76 14.51 14.64 11,751,141 +0.02(+0.17%)
May 02, 2014 14.44 14.82 14.44 14.62 13,907,029 +0.15(+1.01%)
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.