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 30, 2004 32.96 33.08 32.60 32.66 1,931,589 -0.36(-1.08%)
Jul 29, 2004 33.10 33.18 32.81 33.01 1,877,627 +0.03(+0.08%)
Jul 28, 2004 33.00 33.29 32.81 32.99 2,786,966 -0.24(-0.74%)
Jul 27, 2004 32.98 33.26 32.75 33.23 2,706,552 +0.24(+0.74%)
Jul 26, 2004 33.11 33.15 32.72 32.99 2,218,327 -0.09(-0.28%)
Jul 23, 2004 33.51 33.54 32.94 33.08 1,625,654 -0.44(-1.30%)
Jul 22, 2004 33.60 33.67 33.28 33.52 2,219,990 +0.03(+0.08%)
Jul 21, 2004 33.54 33.87 33.48 33.49 3,337,316 -0.06(-0.18%)
Jul 20, 2004 33.36 33.81 33.23 33.55 2,158,017 +0.13(+0.38%)
Jul 19, 2004 33.28 33.53 33.04 33.42 3,401,102 +0.22(+0.68%)
Jul 16, 2004 33.73 33.87 33.06 33.20 6,878,235 -0.21(-0.63%)
Jul 15, 2004 35.07 35.39 33.41 33.41 12,458,215 -2.30(-6.45%)
Jul 14, 2004 35.18 35.77 35.18 35.71 3,912,303 +0.42(+1.20%)
Jul 13, 2004 35.30 35.39 35.10 35.29 2,523,052 +0.07(+0.21%)
Jul 12, 2004 34.85 35.34 34.79 35.22 3,377,976 +0.48(+1.37%)
Jul 09, 2004 35.04 35.07 34.73 34.74 2,295,566 -0.30(-0.85%)
Jul 08, 2004 34.96 35.22 34.79 35.04 2,223,466 +0.00(+0.00%)
Jul 07, 2004 35.10 35.13 34.90 35.04 2,124,310 +0.03(+0.08%)
Jul 06, 2004 35.10 35.23 34.79 35.01 2,062,790 -0.30(-0.84%)
Jul 02, 2004 35.00 35.42 34.95 35.31 1,601,772 +0.22(+0.64%)
Jul 01, 2004 35.69 35.69 34.99 35.08 2,288,613 -0.50(-1.39%)
Jun 30, 2004 35.59 35.91 35.46 35.58 3,339,583 +0.08(+0.22%)
Jun 29, 2004 35.45 35.60 35.34 35.50 2,704,890 -0.05(-0.13%)
Jun 28, 2004 35.56 35.75 35.48 35.55 3,198,557 +0.11(+0.32%)
Jun 25, 2004 35.62 35.78 35.32 35.43 5,928,387 +0.02(+0.06%)
Jun 24, 2004 35.53 35.67 35.41 35.41 2,272,138 -0.09(-0.24%)
Jun 23, 2004 35.38 35.53 35.24 35.50 3,909,885 +0.11(+0.30%)
Jun 22, 2004 35.59 35.74 35.27 35.39 2,554,794 -0.16(-0.45%)
Jun 21, 2004 35.82 35.98 35.54 35.55 1,956,832 -0.30(-0.85%)
Jun 18, 2004 35.75 36.02 35.60 35.86 5,418,093 +0.09(+0.24%)
Jun 17, 2004 35.98 36.06 35.71 35.77 1,515,010 -0.32(-0.88%)
Jun 16, 2004 36.12 36.47 36.00 36.09 1,879,139 -0.12(-0.33%)
Jun 15, 2004 36.27 36.55 36.12 36.21 3,051,636 +0.20(+0.57%)
Jun 14, 2004 36.51 36.64 35.98 36.00 1,915,113 -0.73(-1.98%)
Jun 10, 2004 36.68 36.82 36.58 36.73 1,174,764 +0.00(+0.00%)
Jun 09, 2004 36.52 37.18 36.49 36.73 2,881,437 +0.33(+0.91%)
Jun 08, 2004 36.40 36.55 36.19 36.40 1,645,909 -0.15(-0.40%)
Jun 07, 2004 36.14 36.66 36.08 36.55 2,737,388 +0.65(+1.82%)
Jun 04, 2004 35.76 36.28 35.76 35.89 2,068,383 +0.19(+0.54%)
Jun 03, 2004 35.71 35.98 35.65 35.70 2,019,107 -0.05(-0.13%)
Jun 02, 2004 35.77 35.95 35.64 35.75 2,547,388 +0.03(+0.09%)
Jun 01, 2004 35.75 36.00 35.69 35.71 3,507,514 -0.21(-0.57%)
May 28, 2004 36.40 36.40 35.77 35.92 1,702,440 -0.42(-1.15%)
May 27, 2004 36.37 36.39 36.07 36.33 2,368,271 +0.20(+0.55%)
May 26, 2004 35.90 36.32 35.78 36.14 2,620,848 +0.31(+0.87%)
May 25, 2004 35.49 36.01 35.34 35.82 2,162,551 +0.35(+0.99%)
May 24, 2004 35.44 35.56 35.29 35.47 1,832,886 +0.15(+0.41%)
May 21, 2004 34.92 35.39 34.87 35.33 3,194,022 +0.52(+1.48%)
May 20, 2004 34.99 35.02 34.57 34.81 2,157,110 -0.18(-0.51%)
May 19, 2004 35.20 35.39 34.96 34.99 2,819,615 +0.01(+0.02%)
May 18, 2004 35.04 35.14 34.89 34.98 2,551,923 +0.03(+0.09%)
May 17, 2004 34.94 35.08 34.85 34.95 2,853,474 -0.19(-0.53%)
May 14, 2004 35.20 35.51 35.12 35.14 3,080,204 -0.19(-0.54%)
May 13, 2004 34.85 35.55 34.74 35.33 4,453,281 +0.42(+1.21%)
May 12, 2004 33.88 35.01 33.83 34.90 3,356,966 +0.67(+1.97%)
May 11, 2004 34.15 34.57 34.08 34.23 3,710,816 +0.16(+0.47%)
May 10, 2004 33.95 34.92 33.85 34.07 4,989,876 -0.03(-0.08%)
May 07, 2004 34.86 35.02 34.01 34.10 4,332,661 -1.01(-2.86%)
May 06, 2004 35.47 35.56 35.03 35.10 1,867,198 -0.47(-1.32%)
May 05, 2004 35.93 36.07 35.46 35.57 2,386,107 +0.18(+0.50%)
May 04, 2004 35.36 35.90 35.24 35.39 2,103,602 +0.00(+0.00%)
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.