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

Fifth Third Bancorp (NQ: FITB )

37.23 +0.17 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Sep 30, 2009 6.636 6.728 6.464 6.702 36,933,316 +0.13(+1.91%)
Sep 29, 2009 6.550 6.702 6.483 6.576 28,346,560 +0.07(+1.12%)
Sep 28, 2009 6.378 6.523 6.318 6.503 20,587,162 +0.16(+2.50%)
Sep 25, 2009 6.265 6.397 6.239 6.345 19,179,516 +0.03(+0.52%)
Sep 24, 2009 6.563 6.616 6.252 6.311 29,611,118 -0.21(-3.15%)
Sep 23, 2009 6.715 6.722 6.490 6.517 32,660,200 -0.23(-3.43%)
Sep 22, 2009 6.788 6.841 6.669 6.748 20,554,474 +0.01(+0.20%)
Sep 21, 2009 6.682 6.781 6.616 6.735 18,729,906 -0.04(-0.59%)
Sep 18, 2009 6.788 6.814 6.669 6.775 34,127,960 +0.06(+0.89%)
Sep 17, 2009 6.814 6.920 6.523 6.715 31,459,110 -0.14(-2.03%)
Sep 16, 2009 6.708 7.013 6.616 6.854 71,295,424 +0.04(+0.58%)
Sep 15, 2009 6.563 6.874 6.457 6.814 38,394,720 +0.30(+4.57%)
Sep 14, 2009 6.305 6.576 6.298 6.517 39,491,492 +0.05(+0.72%)
Sep 11, 2009 6.920 6.920 6.371 6.470 62,756,904 -0.43(-6.23%)
Sep 10, 2009 6.960 6.960 6.788 6.900 18,936,816 -0.08(-1.14%)
Sep 09, 2009 6.953 7.000 6.781 6.980 22,167,288 +0.01(+0.19%)
Sep 08, 2009 7.132 7.138 6.847 6.966 15,978,877 +0.01(+0.09%)
Sep 04, 2009 6.867 6.973 6.735 6.960 15,532,289 +0.09(+1.35%)
Sep 03, 2009 6.748 6.867 6.616 6.867 19,946,680 +0.31(+4.66%)
Sep 02, 2009 6.616 6.715 6.450 6.562 29,451,998 -0.23(-3.33%)
Sep 01, 2009 7.112 7.284 6.728 6.788 40,206,408 -0.45(-6.22%)
Aug 31, 2009 6.960 7.277 6.907 7.238 30,006,792 +0.08(+1.11%)
Aug 28, 2009 7.105 7.198 6.960 7.158 25,924,708 +0.16(+2.27%)
Aug 27, 2009 7.052 7.079 6.867 7.000 25,512,478 -0.11(-1.49%)
Aug 26, 2009 7.013 7.191 6.947 7.105 27,274,724 +0.00(+0.00%)
Aug 25, 2009 7.079 7.178 6.980 7.105 30,853,356 +0.15(+2.09%)
Aug 24, 2009 7.324 7.410 6.874 6.960 37,886,420 -0.26(-3.57%)
Aug 21, 2009 7.033 7.244 6.947 7.217 31,207,600 +0.33(+4.79%)
Aug 20, 2009 6.715 6.973 6.689 6.887 25,911,766 +0.20(+2.97%)
Aug 19, 2009 6.550 6.742 6.536 6.689 23,499,342 -0.05(-0.79%)
Aug 18, 2009 6.583 6.834 6.490 6.742 29,601,268 +0.28(+4.41%)
Aug 17, 2009 6.555 6.742 6.305 6.457 31,318,496 -0.51(-7.31%)
Aug 14, 2009 7.105 7.165 6.755 6.966 40,687,112 -0.21(-2.86%)
Aug 13, 2009 6.854 7.224 6.742 7.172 49,740,124 +0.40(+5.86%)
Aug 12, 2009 6.397 6.834 6.397 6.775 51,153,492 +0.30(+4.60%)
Aug 11, 2009 6.411 6.517 6.186 6.477 44,306,672 +0.04(+0.62%)
Aug 10, 2009 6.351 6.517 6.305 6.437 31,486,094 +0.01(+0.21%)
Aug 07, 2009 6.417 6.596 6.285 6.424 47,161,784 +0.20(+3.19%)
Aug 06, 2009 6.675 6.682 6.173 6.225 55,561,796 -0.38(-5.81%)
Aug 05, 2009 6.808 6.960 6.556 6.609 60,331,672 -0.02(-0.31%)
Aug 04, 2009 6.305 6.768 6.179 6.630 59,419,160 +0.26(+4.06%)
Aug 03, 2009 6.543 6.583 6.199 6.371 40,774,448 +0.09(+1.37%)
Jul 31, 2009 6.139 6.292 6.120 6.285 49,611,652 +0.07(+1.06%)
Jul 30, 2009 6.040 6.252 5.991 6.219 52,214,016 +0.33(+5.62%)
Jul 29, 2009 5.762 6.014 5.663 5.888 60,134,556 +0.22(+3.97%)
Jul 28, 2009 5.643 5.802 5.504 5.663 31,019,120 -0.08(-1.38%)
Jul 27, 2009 5.564 5.855 5.484 5.743 39,257,176 +0.13(+2.23%)
Jul 24, 2009 5.299 5.716 5.246 5.617 46,978,404 +0.32(+6.00%)
Jul 23, 2009 5.266 5.478 5.140 5.299 106,515,592 +0.66(+14.27%)
Jul 22, 2009 4.406 4.770 4.360 4.638 44,529,392 +0.16(+3.55%)
Jul 21, 2009 4.744 4.744 4.439 4.479 39,669,656 -0.25(-5.31%)
Jul 20, 2009 4.691 4.823 4.631 4.730 24,388,248 +0.09(+2.00%)
Jul 17, 2009 4.882 4.955 4.631 4.638 33,925,364 -0.24(-4.88%)
Jul 16, 2009 4.849 4.929 4.763 4.876 25,251,386 -0.06(-1.21%)
Jul 15, 2009 4.704 4.942 4.684 4.935 38,626,116 +0.26(+5.67%)
Jul 14, 2009 4.750 4.763 4.538 4.671 29,895,754 -0.07(-1.40%)
Jul 13, 2009 4.565 4.757 4.399 4.737 36,925,980 +0.41(+9.48%)
Jul 10, 2009 4.426 4.466 4.274 4.327 31,466,656 -0.15(-3.25%)
Jul 09, 2009 4.452 4.691 4.399 4.472 37,497,364 +0.12(+2.74%)
Jul 08, 2009 4.611 4.628 4.188 4.353 62,485,228 -0.15(-3.38%)
Jul 07, 2009 4.492 4.631 4.433 4.505 21,965,548 -0.01(-0.15%)
Jul 06, 2009 4.466 4.585 4.373 4.512 25,416,246 -0.04(-0.87%)
Jul 02, 2009 4.611 4.638 4.545 4.552 19,911,210 -0.19(-3.91%)
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.