Skip to main content

Fifth Third Bancorp (NQ: FITB )

36.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 37.69 37.77 36.76 37.05 1,707,428 -0.52(-1.39%)
Nov 27, 2002 37.41 37.91 37.41 37.57 3,168,175 +0.32(+0.87%)
Nov 26, 2002 37.76 37.93 37.25 37.25 2,847,125 -0.95(-2.48%)
Nov 25, 2002 37.84 38.38 37.66 38.19 2,866,624 +0.40(+1.05%)
Nov 22, 2002 38.48 38.54 37.79 37.80 3,947,068 -0.68(-1.77%)
Nov 21, 2002 38.21 38.87 38.21 38.48 4,243,934 +0.34(+0.88%)
Nov 20, 2002 38.03 38.40 37.78 38.14 4,613,202 +0.12(+0.31%)
Nov 19, 2002 37.50 38.56 37.43 38.02 5,518,913 +0.50(+1.32%)
Nov 18, 2002 38.18 38.63 37.46 37.52 5,764,084 -0.46(-1.22%)
Nov 15, 2002 37.97 39.19 36.65 37.99 29,647,682 -3.38(-8.17%)
Nov 14, 2002 40.77 41.45 40.77 41.37 2,472,416 +0.95(+2.34%)
Nov 13, 2002 40.16 41.16 39.51 40.42 4,300,163 +0.19(+0.48%)
Nov 12, 2002 39.97 40.67 39.89 40.23 2,296,776 +0.50(+1.25%)
Nov 11, 2002 40.13 40.52 39.63 39.73 2,338,947 -0.36(-0.89%)
Nov 08, 2002 40.93 40.95 39.55 40.09 6,196,836 -0.77(-1.88%)
Nov 07, 2002 41.71 41.74 40.55 40.86 3,998,007 -1.08(-2.59%)
Nov 06, 2002 43.13 43.17 41.36 41.94 3,711,723 -0.69(-1.63%)
Nov 05, 2002 42.00 42.84 41.94 42.64 3,274,436 +0.56(+1.34%)
Nov 04, 2002 43.66 43.83 41.99 42.08 3,952,963 -1.30(-3.00%)
Nov 01, 2002 41.99 43.39 41.48 43.38 3,113,004 +1.37(+3.26%)
Oct 31, 2002 42.49 43.07 41.74 42.01 3,339,281 -0.48(-1.14%)
Oct 30, 2002 41.95 42.74 41.95 42.49 2,119,321 +0.52(+1.23%)
Oct 29, 2002 42.51 42.63 41.43 41.98 3,378,732 -0.67(-1.58%)
Oct 28, 2002 43.62 43.79 42.80 42.65 3,176,035 -0.83(-1.90%)
Oct 25, 2002 42.18 43.63 41.83 43.48 2,465,576 +1.16(+2.74%)
Oct 24, 2002 43.39 43.66 42.09 42.32 3,185,255 -0.89(-2.05%)
Oct 23, 2002 42.92 43.33 42.12 43.21 3,227,498 +0.23(+0.54%)
Oct 22, 2002 43.45 43.45 42.84 42.98 2,828,684 -0.74(-1.69%)
Oct 21, 2002 43.35 43.83 42.75 43.72 2,737,539 +0.23(+0.52%)
Oct 18, 2002 43.27 43.92 42.97 43.49 3,202,336 -0.06(-0.14%)
Oct 17, 2002 43.20 43.98 42.96 43.55 3,918,463 +1.00(+2.35%)
Oct 16, 2002 42.31 43.00 42.15 42.55 4,281,799 -0.44(-1.03%)
Oct 15, 2002 42.23 43.10 42.23 43.00 8,237,104 +1.81(+4.40%)
Oct 14, 2002 40.50 41.65 40.18 41.18 3,463,982 +0.54(+1.34%)
Oct 11, 2002 39.15 41.26 39.14 40.64 5,424,839 +1.61(+4.13%)
Oct 10, 2002 37.43 39.40 37.39 39.03 5,312,588 +1.55(+4.13%)
Oct 09, 2002 38.23 38.36 37.35 37.48 5,686,240 -0.94(-2.45%)
Oct 08, 2002 37.19 39.64 37.18 38.42 7,656,978 +1.46(+3.96%)
Oct 07, 2002 37.49 38.66 36.66 36.96 9,130,421 -1.07(-2.80%)
Oct 04, 2002 38.77 39.32 36.91 38.02 10,220,993 -1.08(-2.76%)
Oct 03, 2002 40.41 40.54 38.89 39.10 9,821,948 -1.72(-4.21%)
Oct 02, 2002 42.17 42.18 40.52 40.82 7,233,748 -1.59(-3.74%)
Oct 01, 2002 40.46 42.44 40.29 42.41 5,669,235 +1.90(+4.69%)
Sep 30, 2002 40.65 40.98 40.11 40.51 5,675,482 -0.46(-1.11%)
Sep 27, 2002 41.38 42.00 40.81 40.97 3,743,162 -0.60(-1.43%)
Sep 26, 2002 40.95 41.68 40.81 41.56 3,471,691 +0.70(+1.72%)
Sep 25, 2002 39.89 41.18 39.62 40.86 3,709,909 +1.09(+2.75%)
Sep 24, 2002 40.06 40.92 39.66 39.77 4,157,474 -0.79(-1.94%)
Sep 23, 2002 40.66 40.79 39.65 40.55 4,306,058 -0.15(-0.37%)
Sep 20, 2002 40.69 40.95 40.34 40.71 6,978,299 +0.35(+0.87%)
Sep 19, 2002 40.99 41.45 40.29 40.36 4,230,330 -0.90(-2.18%)
Sep 18, 2002 41.01 41.72 40.69 41.26 4,243,783 -0.33(-0.80%)
Sep 17, 2002 41.51 42.19 41.35 41.59 5,202,095 +0.29(+0.70%)
Sep 16, 2002 40.93 41.32 40.50 41.30 4,137,068 +0.35(+0.86%)
Sep 13, 2002 40.42 41.12 39.86 40.95 7,024,263 +0.33(+0.81%)
Sep 12, 2002 41.61 41.79 40.43 40.61 8,158,051 -1.10(-2.65%)
Sep 11, 2002 43.47 43.63 41.52 41.72 7,873,732 -1.74(-4.00%)
Sep 10, 2002 44.33 44.33 43.03 43.46 6,489,720 -0.96(-2.16%)
Sep 09, 2002 44.08 44.72 43.59 44.42 2,866,019 +0.33(+0.75%)
Sep 06, 2002 44.27 44.86 43.90 44.09 3,811,030 -0.14(-0.31%)
Sep 05, 2002 43.32 44.25 42.66 44.23 4,784,005 +0.79(+1.83%)
Sep 04, 2002 42.92 43.47 42.34 43.43 3,319,014 +0.60(+1.39%)
Sep 03, 2002 43.99 43.99 42.65 42.84 3,404,428 -1.50(-3.39%)
Aug 30, 2002 44.13 44.93 43.86 44.34 2,869,194 +0.32(+0.72%)
Aug 29, 2002 43.37 44.45 42.67 44.02 4,145,859 +0.33(+0.76%)
Aug 28, 2002 44.19 44.32 43.38 43.69 2,903,505 -0.66(-1.48%)
Aug 27, 2002 44.59 45.05 44.03 44.35 3,154,369 -0.15(-0.33%)
Aug 26, 2002 43.78 44.59 43.59 44.49 2,748,724 +1.03(+2.36%)
Aug 23, 2002 44.32 44.46 43.16 43.47 2,595,001 -1.17(-2.62%)
Aug 22, 2002 44.36 44.70 44.02 44.64 1,863,243 +0.28(+0.64%)
Aug 21, 2002 44.17 44.72 43.62 44.35 2,734,969 +0.18(+0.40%)
Aug 20, 2002 44.61 44.64 43.83 44.17 2,957,769 -0.11(-0.24%)
Aug 16, 2002 43.45 44.75 43.44 44.28 5,445,603 +0.27(+0.62%)
Aug 15, 2002 43.65 44.04 43.25 44.01 4,322,685 +0.26(+0.61%)
Aug 14, 2002 42.14 43.79 41.61 43.74 4,241,515 +1.60(+3.80%)
Aug 13, 2002 42.82 43.39 42.06 42.14 3,360,744 -0.98(-2.27%)
Aug 12, 2002 42.87 43.40 42.40 43.12 2,873,621 +0.69(+1.62%)
Aug 07, 2002 42.24 42.61 41.63 42.43 3,744,523 +0.81(+1.94%)
Aug 06, 2002 40.50 42.46 40.47 41.63 4,652,048 +1.36(+3.37%)
Aug 05, 2002 41.61 41.61 40.14 40.27 4,942,414 -1.34(-3.21%)
Aug 02, 2002 42.67 42.81 40.95 41.61 5,125,309 -0.91(-2.13%)
Aug 01, 2002 43.66 43.67 42.16 42.51 4,198,437 -1.20(-2.74%)
Jul 31, 2002 42.65 43.76 42.51 43.71 4,865,628 +1.00(+2.34%)
Jul 30, 2002 43.34 43.38 42.22 42.71 5,028,118 -0.81(-1.87%)
Jul 29, 2002 41.95 43.56 41.93 43.53 5,284,294 +1.95(+4.68%)
Jul 26, 2002 41.02 41.63 40.46 41.58 3,998,461 +0.50(+1.21%)
Jul 25, 2002 41.02 41.68 39.03 41.08 7,684,639 -0.09(-0.22%)
Jul 24, 2002 38.60 41.53 36.56 41.18 9,697,479 +2.36(+6.07%)
Jul 23, 2002 40.29 40.55 38.17 38.82 8,621,941 -1.46(-3.61%)
Jul 22, 2002 39.79 41.24 39.36 40.28 8,358,645 +0.52(+1.31%)
Jul 19, 2002 40.81 40.95 39.66 39.75 8,939,061 -3.41(-7.91%)
Jul 17, 2002 42.56 43.43 42.27 43.17 5,230,966 +1.07(+2.55%)
Jul 12, 2002 43.56 43.66 41.54 42.10 5,651,172 -1.23(-2.84%)
Jul 11, 2002 43.80 44.43 42.97 43.33 5,547,934 -0.62(-1.40%)
Jul 10, 2002 44.46 44.68 43.86 43.94 4,457,816 -0.22(-0.51%)
Jul 09, 2002 45.05 45.34 44.62 44.17 3,894,014 -0.88(-1.95%)
Jul 08, 2002 44.50 45.16 44.39 45.05 3,622,844 +0.54(+1.22%)
Jul 05, 2002 43.43 44.54 43.17 44.50 1,579,099 +1.14(+2.64%)
Jul 04, 2002 43.30 43.74 42.84 43.36 3,702,956 +0.00(+0.00%)
Jul 03, 2002 43.30 43.74 42.84 43.36 3,702,956 -0.20(-0.46%)
Jul 02, 2002 44.18 44.37 43.43 43.56 4,979,749 -0.47(-1.07%)
Jul 01, 2002 44.14 44.43 43.80 44.03 3,277,610 -0.07(-0.15%)
Jun 28, 2002 43.64 44.46 43.62 44.09 5,148,738 +0.43(+0.99%)
Jun 27, 2002 42.77 43.79 42.74 43.66 4,431,364 +1.03(+2.42%)
Jun 26, 2002 42.11 42.95 42.01 42.63 5,150,552 -0.30(-0.71%)
Jun 25, 2002 43.23 43.30 42.63 42.94 3,463,529 +0.02(+0.05%)
Jun 21, 2002 42.41 43.06 42.41 42.92 4,949,669 -0.03(-0.08%)
Jun 20, 2002 43.16 43.60 42.92 42.95 3,592,160 -0.27(-0.63%)
Jun 19, 2002 43.73 43.82 43.21 43.22 3,160,920 -0.75(-1.72%)
Jun 18, 2002 43.66 44.07 43.33 43.98 2,541,039 +0.25(+0.57%)
Jun 17, 2002 42.18 43.76 42.14 43.72 3,351,524 +1.61(+3.82%)
Jun 14, 2002 41.56 42.41 41.32 42.12 2,731,493 +0.00(+0.00%)
Jun 12, 2002 42.41 42.46 41.85 42.12 3,514,467 -0.10(-0.23%)
Jun 11, 2002 42.61 43.14 42.20 42.22 3,304,213 -0.24(-0.58%)
Jun 10, 2002 42.50 42.76 42.31 42.46 2,066,871 +0.03(+0.08%)
Jun 07, 2002 41.94 42.43 41.77 42.43 3,364,674 +0.37(+0.88%)
Jun 06, 2002 42.96 42.97 41.83 42.06 2,804,651 -0.75(-1.75%)
Jun 05, 2002 42.44 42.96 42.35 42.80 2,127,635 -0.31(-0.72%)
May 31, 2002 43.01 43.15 42.84 43.12 4,401,285 +0.19(+0.45%)
May 28, 2002 43.41 43.43 42.63 42.92 2,037,245 -0.47(-1.08%)
May 27, 2002 43.53 43.85 43.35 43.39 1,732,520 +0.00(+0.00%)
May 24, 2002 43.53 43.85 43.35 43.39 1,731,915 -0.29(-0.67%)
May 23, 2002 43.83 44.07 43.21 43.68 2,572,026 -0.09(-0.20%)
May 22, 2002 43.56 43.89 43.21 43.77 2,182,201 +0.20(+0.46%)
May 21, 2002 43.45 43.92 43.37 43.57 3,188,732 +0.24(+0.57%)
May 20, 2002 44.37 44.50 43.12 43.33 4,766,773 -1.28(-2.86%)
May 17, 2002 44.59 44.88 44.56 44.60 2,879,321 -0.14(-0.31%)
May 16, 2002 44.84 44.95 44.56 44.74 2,262,766 -0.03(-0.07%)
May 15, 2002 44.85 45.19 44.54 44.78 2,411,652 -0.08(-0.18%)
May 14, 2002 44.92 44.92 44.35 44.86 2,018,502 +0.46(+1.04%)
May 13, 2002 43.95 44.46 43.78 44.39 2,076,545 +0.58(+1.31%)
May 10, 2002 44.69 44.69 43.79 43.82 2,390,037 -0.52(-1.18%)
May 09, 2002 45.09 45.09 44.33 44.34 1,793,284 -0.79(-1.74%)
May 08, 2002 44.84 45.23 44.80 45.13 2,116,752 +0.37(+0.83%)
May 07, 2002 44.81 45.22 44.66 44.76 1,667,826 +0.00(+0.00%)
May 06, 2002 45.38 45.83 44.67 44.76 1,945,797 -0.85(-1.87%)
May 03, 2002 45.65 45.71 45.11 45.61 2,677,833 -0.02(-0.04%)
May 02, 2002 45.48 45.77 45.33 45.63 2,333,657 +0.24(+0.54%)
May 01, 2002 45.19 45.64 44.89 45.38 2,639,138 +0.01(+0.01%)
Apr 30, 2002 44.65 45.51 44.46 45.38 2,877,809 +0.67(+1.49%)
Apr 29, 2002 44.66 45.02 44.41 44.71 2,468,939 +0.00(+0.00%)
Apr 26, 2002 44.99 45.38 44.69 44.71 1,870,825 -0.25(-0.56%)
Apr 25, 2002 45.22 45.42 44.56 44.96 4,414,435 -0.34(-0.75%)
Apr 24, 2002 44.92 45.69 44.91 45.30 3,831,436 +0.44(+0.99%)
Apr 23, 2002 45.06 45.50 44.65 44.86 3,677,562 -0.14(-0.31%)
Apr 22, 2002 45.18 45.56 44.95 44.99 1,875,209 -0.29(-0.64%)
Apr 19, 2002 45.53 45.57 44.52 45.29 2,271,684 -0.07(-0.16%)
Apr 18, 2002 45.58 45.94 44.90 45.36 2,395,630 -0.22(-0.49%)
Apr 17, 2002 45.39 45.68 44.74 45.58 3,083,831 +0.18(+0.39%)
Apr 16, 2002 45.76 45.81 45.22 45.40 2,982,861 -0.01(-0.03%)
Apr 15, 2002 45.97 46.11 45.29 45.42 2,096,346 -0.46(-1.01%)
Apr 12, 2002 45.62 45.89 45.31 45.88 3,693,131 +0.42(+0.93%)
Apr 11, 2002 45.77 45.88 45.23 45.46 3,453,099 -0.33(-0.72%)
Apr 10, 2002 44.86 45.85 44.70 45.79 3,364,372 +0.95(+2.11%)
Apr 09, 2002 44.09 45.02 44.03 44.84 2,833,370 +0.61(+1.38%)
Apr 08, 2002 43.30 44.39 43.20 44.23 1,908,311 +0.07(+0.16%)
Apr 05, 2002 44.23 44.31 43.99 44.16 1,683,093 +0.32(+0.72%)
Apr 04, 2002 43.73 44.09 43.56 43.84 2,557,213 +0.09(+0.21%)
Apr 03, 2002 44.33 44.38 43.48 43.75 2,913,633 -0.58(-1.31%)
Apr 02, 2002 44.23 44.54 43.90 44.33 2,253,697 +0.07(+0.16%)
Apr 01, 2002 44.07 44.33 43.87 44.26 2,803,291 -0.38(-0.86%)
Mar 29, 2002 44.58 45.29 44.23 44.64 2,502,193 +0.00(+0.00%)
Mar 28, 2002 44.58 45.29 44.23 44.64 2,486,927 -0.39(-0.87%)
Mar 27, 2002 44.49 45.40 44.35 45.03 3,420,299 +0.43(+0.96%)
Mar 26, 2002 44.51 45.06 44.37 44.60 3,244,961 -0.01(-0.03%)
Mar 25, 2002 45.03 45.08 44.51 44.62 2,074,731 -0.41(-0.91%)
Mar 22, 2002 45.01 45.49 44.68 45.03 1,611,899 +0.01(+0.01%)
Mar 21, 2002 45.47 45.48 44.80 45.02 2,655,765 -0.53(-1.16%)
Mar 20, 2002 45.72 45.94 45.23 45.55 2,879,018 -0.36(-0.79%)
Mar 19, 2002 45.67 46.06 45.63 45.91 2,227,698 +0.42(+0.93%)
Mar 18, 2002 45.40 45.85 45.39 45.49 2,163,307 -0.24(-0.54%)
Mar 15, 2002 45.20 46.11 45.07 45.73 5,322,413 +0.77(+1.71%)
Mar 14, 2002 44.82 44.99 44.48 44.97 2,256,569 +0.05(+0.10%)
Mar 13, 2002 44.93 44.97 44.52 44.92 2,418,152 -0.07(-0.15%)
Mar 12, 2002 44.37 45.00 44.04 44.99 2,199,886 +0.28(+0.62%)
Mar 11, 2002 43.96 44.92 43.72 44.71 2,415,431 +0.72(+1.64%)
Mar 08, 2002 44.21 44.48 43.78 43.99 3,095,017 -0.22(-0.49%)
Mar 07, 2002 44.67 45.04 43.55 44.21 3,860,306 -0.55(-1.23%)
Mar 06, 2002 44.25 44.83 43.99 44.76 3,644,913 +0.55(+1.24%)
Mar 05, 2002 43.71 44.82 43.69 44.21 4,733,066 +0.32(+0.74%)
Mar 04, 2002 42.94 43.95 42.94 43.88 3,697,212 +0.86(+2.00%)
Mar 01, 2002 42.18 43.09 42.05 43.02 2,774,571 +0.84(+1.99%)
Feb 28, 2002 42.21 42.63 42.08 42.18 2,737,085 +0.17(+0.39%)
Feb 27, 2002 42.21 42.67 41.74 42.02 2,699,599 +0.10(+0.24%)
Feb 26, 2002 41.70 42.41 41.55 41.92 4,147,649 +0.36(+0.88%)
Feb 25, 2002 40.76 41.67 40.63 41.55 2,458,812 +0.97(+2.40%)
Feb 22, 2002 40.38 40.82 40.15 40.58 2,382,782 +0.11(+0.28%)
Feb 21, 2002 40.65 41.11 40.42 40.47 2,257,929 -0.07(-0.18%)
Feb 20, 2002 40.85 40.86 39.91 40.54 2,699,902 -0.02(-0.05%)
Feb 19, 2002 41.46 41.51 40.19 40.56 2,438,860 -0.99(-2.37%)
Feb 18, 2002 42.00 42.00 41.18 41.55 3,627,530 +0.00(+0.00%)
Feb 15, 2002 42.00 42.00 41.18 41.55 3,609,996 -0.46(-1.10%)
Feb 14, 2002 41.75 42.09 41.47 42.01 1,803,562 +0.22(+0.54%)
Feb 13, 2002 41.24 41.80 41.18 41.79 1,701,382 +0.52(+1.27%)
Feb 12, 2002 40.66 41.38 40.65 41.26 2,059,767 +0.13(+0.32%)
Feb 11, 2002 41.24 41.26 40.73 41.13 2,809,790 +0.03(+0.06%)
Feb 08, 2002 40.46 41.18 40.31 41.10 2,465,765 +0.64(+1.59%)
Feb 07, 2002 40.81 41.32 40.38 40.46 2,305,845 -0.19(-0.46%)
Feb 06, 2002 41.04 41.12 40.30 40.65 2,039,664 -0.40(-0.98%)
Feb 05, 2002 40.98 41.36 40.63 41.05 2,461,382 +0.03(+0.06%)
Feb 04, 2002 41.96 42.18 40.82 41.02 2,437,197 -0.95(-2.27%)
Feb 01, 2002 41.62 42.31 41.55 41.98 3,150,339 +0.13(+0.32%)
Jan 31, 2002 41.45 41.85 41.02 41.84 3,083,076 +0.32(+0.78%)
Jan 30, 2002 40.61 41.57 39.94 41.52 3,573,266 +0.91(+2.25%)
Jan 29, 2002 41.83 41.96 40.23 40.61 3,489,678 -1.01(-2.43%)
Jan 28, 2002 41.98 42.01 41.34 41.62 1,109,617 -0.28(-0.68%)
Jan 25, 2002 41.55 42.11 41.36 41.90 2,384,293 +0.35(+0.84%)
Jan 24, 2002 41.23 42.25 41.08 41.55 4,273,862 +0.23(+0.56%)
Jan 23, 2002 41.23 41.57 41.12 41.32 2,585,025 +0.04(+0.10%)
Jan 22, 2002 41.25 41.54 41.14 41.28 1,607,516 +0.12(+0.29%)
Jan 21, 2002 40.65 41.55 40.63 41.16 2,625,685 +0.00(+0.00%)
Jan 18, 2002 40.65 41.55 40.63 41.16 2,586,839 +0.05(+0.13%)
Jan 17, 2002 40.92 41.14 40.84 41.11 1,703,801 +0.28(+0.70%)
Jan 16, 2002 40.85 41.22 40.41 40.83 2,402,281 -0.16(-0.39%)
Jan 15, 2002 40.19 41.07 40.12 40.98 3,217,300 +1.21(+3.04%)
Jan 14, 2002 40.13 40.28 39.76 39.77 1,924,485 -0.36(-0.89%)
Jan 11, 2002 40.50 40.59 39.99 40.13 1,317,453 -0.28(-0.69%)
Jan 10, 2002 40.24 40.49 39.95 40.41 1,774,087 -0.17(-0.41%)
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.