Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.00 +0.26 (+0.71%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 26.73 26.87 26.43 26.54 4,440,099 -0.22(-0.84%)
Oct 28, 2005 26.32 27.05 26.17 26.77 8,897,317 +0.85(+3.29%)
Oct 27, 2005 25.64 26.22 25.64 25.91 5,588,486 +0.15(+0.57%)
Oct 26, 2005 25.07 25.93 24.71 25.77 5,528,853 +0.68(+2.72%)
Oct 25, 2005 25.40 25.55 24.97 25.09 3,534,763 -0.36(-1.40%)
Oct 24, 2005 25.33 25.46 24.90 25.44 3,272,380 +0.30(+1.18%)
Oct 21, 2005 25.61 25.62 25.05 25.15 3,541,297 -0.09(-0.34%)
Oct 20, 2005 25.47 25.93 25.05 25.23 5,354,078 -0.11(-0.42%)
Oct 19, 2005 25.47 25.53 24.97 25.34 7,615,126 -0.32(-1.26%)
Oct 18, 2005 24.63 26.18 24.34 25.66 15,467,720 +1.11(+4.53%)
Oct 17, 2005 24.30 25.13 24.26 24.55 5,232,671 +0.38(+1.59%)
Oct 14, 2005 23.83 24.20 23.82 24.17 4,553,810 +0.33(+1.39%)
Oct 13, 2005 23.32 23.88 23.29 23.84 3,670,041 +0.42(+1.78%)
Oct 12, 2005 23.25 23.56 23.18 23.42 3,166,497 +0.11(+0.48%)
Oct 11, 2005 23.68 23.68 23.19 23.31 3,282,012 -0.29(-1.23%)
Oct 10, 2005 23.76 23.99 23.59 23.60 2,503,585 -0.10(-0.42%)
Oct 07, 2005 23.75 23.86 23.59 23.70 3,661,717 +0.07(+0.28%)
Oct 06, 2005 23.65 23.86 23.57 23.63 4,328,166 +0.01(+0.06%)
Oct 05, 2005 23.85 23.89 23.62 23.62 4,565,925 -0.31(-1.30%)
Oct 04, 2005 24.15 24.18 23.92 23.93 3,783,534 -0.21(-0.88%)
Oct 03, 2005 24.29 24.43 24.08 24.14 3,236,064 -0.17(-0.71%)
Sep 30, 2005 24.41 24.56 24.07 24.31 4,296,881 -0.02(-0.08%)
Sep 29, 2005 24.62 24.62 24.15 24.33 4,909,716 -0.01(-0.05%)
Sep 28, 2005 24.62 24.62 24.25 24.35 5,039,046 -0.15(-0.59%)
Sep 27, 2005 24.80 24.90 24.43 24.49 3,986,205 -0.29(-1.17%)
Sep 26, 2005 25.08 25.08 24.71 24.78 3,354,140 -0.07(-0.29%)
Sep 23, 2005 24.86 24.95 24.78 24.86 3,128,529 +0.05(+0.21%)
Sep 22, 2005 24.80 25.01 24.63 24.80 5,378,192 -0.07(-0.29%)
Sep 21, 2005 25.21 25.36 24.86 24.88 5,888,507 -0.36(-1.44%)
Sep 20, 2005 25.64 25.87 25.07 25.24 6,326,441 -0.47(-1.83%)
Sep 19, 2005 25.99 26.02 25.29 25.71 6,693,083 -0.45(-1.72%)
Sep 16, 2005 25.80 26.33 25.52 26.16 18,816,920 +0.72(+2.84%)
Sep 15, 2005 25.56 26.03 25.21 25.44 16,395,814 -1.37(-5.11%)
Sep 14, 2005 27.26 27.48 26.76 26.81 4,254,212 -0.56(-2.03%)
Sep 13, 2005 27.67 27.67 27.22 27.36 3,476,786 -0.28(-1.01%)
Sep 12, 2005 27.48 27.92 27.32 27.64 3,947,223 +0.27(+0.99%)
Sep 09, 2005 27.26 27.50 27.20 27.37 2,184,435 +0.10(+0.36%)
Sep 08, 2005 27.30 27.38 27.10 27.27 2,695,172 -0.07(-0.27%)
Sep 07, 2005 27.40 27.53 27.12 27.34 1,737,126 -0.21(-0.74%)
Sep 06, 2005 27.41 27.70 27.38 27.55 2,172,156 +0.23(+0.85%)
Sep 02, 2005 27.52 27.59 27.31 27.32 2,953,753 -0.05(-0.19%)
Sep 01, 2005 27.17 27.61 27.16 27.37 4,187,658 -0.03(-0.10%)
Aug 31, 2005 27.36 27.40 26.97 27.40 2,549,079 +0.09(+0.34%)
Aug 30, 2005 27.59 27.59 27.05 27.30 2,795,205 -0.17(-0.60%)
Aug 29, 2005 27.30 27.58 27.20 27.47 2,282,721 +0.11(+0.39%)
Aug 26, 2005 27.69 27.83 27.36 27.36 4,767,225 -0.30(-1.10%)
Aug 25, 2005 27.42 27.78 27.37 27.67 6,302,840 -0.56(-1.99%)
Aug 24, 2005 28.38 28.59 28.22 28.23 2,450,065 -0.27(-0.95%)
Aug 23, 2005 28.53 28.62 28.45 28.50 2,531,202 -0.10(-0.35%)
Aug 22, 2005 28.44 28.70 28.40 28.60 2,291,274 +0.15(+0.51%)
Aug 19, 2005 28.65 28.68 28.36 28.45 2,098,387 -0.03(-0.12%)
Aug 18, 2005 28.48 28.68 28.36 28.49 1,968,491 -0.06(-0.21%)
Aug 17, 2005 28.42 28.67 28.34 28.55 1,635,685 +0.08(+0.28%)
Aug 16, 2005 28.71 28.73 28.46 28.47 2,048,300 -0.24(-0.85%)
Aug 15, 2005 28.47 28.77 28.27 28.71 2,117,361 +0.09(+0.32%)
Aug 12, 2005 28.67 28.77 28.44 28.62 1,700,886 -0.07(-0.25%)
Aug 11, 2005 28.48 28.73 28.43 28.69 2,856,670 +0.12(+0.42%)
Aug 10, 2005 28.54 28.77 28.50 28.57 4,074,198 +0.13(+0.47%)
Aug 09, 2005 28.49 28.62 28.39 28.44 3,390,626 +0.00(+0.00%)
Aug 08, 2005 28.53 28.56 28.12 28.44 2,760,203 +0.09(+0.33%)
Aug 05, 2005 28.60 28.68 28.26 28.35 3,049,568 -0.27(-0.95%)
Aug 04, 2005 28.55 28.77 28.51 28.62 1,999,969 -0.15(-0.51%)
Aug 03, 2005 28.66 28.82 28.49 28.77 2,480,980 +0.01(+0.05%)
Aug 02, 2005 28.53 28.77 28.50 28.75 2,662,550 +0.28(+1.00%)
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.