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 (%)
Dec 30, 2005 25.01 25.04 24.62 24.95 2,713,462 -0.14(-0.55%)
Dec 29, 2005 25.27 25.51 25.06 25.09 2,048,851 -0.32(-1.28%)
Dec 28, 2005 25.50 25.52 25.26 25.42 3,621,786 -0.04(-0.16%)
Dec 27, 2005 25.85 25.91 25.38 25.46 2,905,773 -0.29(-1.13%)
Dec 23, 2005 25.79 25.91 25.67 25.75 1,174,839 -0.01(-0.03%)
Dec 22, 2005 25.70 25.77 25.53 25.76 1,980,416 +0.12(+0.46%)
Dec 21, 2005 25.78 25.84 25.52 25.64 3,011,736 -0.06(-0.23%)
Dec 20, 2005 25.67 25.91 25.64 25.70 2,155,718 -0.03(-0.13%)
Dec 19, 2005 26.03 26.13 25.64 25.73 3,496,790 -0.36(-1.39%)
Dec 16, 2005 26.00 26.40 25.95 26.09 6,401,073 +0.09(+0.36%)
Dec 15, 2005 26.11 26.24 25.94 26.00 2,919,357 -0.11(-0.43%)
Dec 14, 2005 26.01 26.30 25.86 26.11 3,141,276 +0.01(+0.05%)
Dec 13, 2005 25.33 26.32 25.30 26.10 7,650,428 -0.03(-0.10%)
Dec 12, 2005 26.43 26.56 26.08 26.13 2,771,554 -0.40(-1.50%)
Dec 09, 2005 25.76 26.66 25.76 26.52 3,518,567 +0.69(+2.69%)
Dec 08, 2005 26.13 26.20 25.73 25.83 2,422,110 -0.25(-0.96%)
Dec 07, 2005 26.14 26.36 25.70 26.08 3,892,259 -0.28(-1.08%)
Dec 06, 2005 26.53 26.60 26.31 26.36 2,732,158 -0.10(-0.38%)
Dec 05, 2005 26.56 26.62 26.36 26.46 3,109,933 -0.19(-0.72%)
Dec 02, 2005 26.78 26.93 26.50 26.66 2,501,029 -0.17(-0.64%)
Dec 01, 2005 26.79 26.89 26.63 26.83 4,122,184 +0.19(+0.70%)
Nov 30, 2005 27.23 27.40 26.42 26.64 5,623,067 -0.67(-2.47%)
Nov 29, 2005 27.57 27.64 26.96 27.32 5,790,566 -0.57(-2.04%)
Nov 28, 2005 27.99 28.12 27.88 27.89 2,893,496 -0.05(-0.17%)
Nov 25, 2005 28.08 28.12 27.79 27.93 750,774 +0.07(+0.24%)
Nov 23, 2005 27.78 28.12 27.59 27.87 2,704,758 +0.12(+0.43%)
Nov 22, 2005 27.01 27.79 26.91 27.75 3,937,774 +0.48(+1.75%)
Nov 21, 2005 26.73 27.33 26.64 27.27 2,305,781 +0.50(+1.88%)
Nov 18, 2005 27.11 27.12 26.64 26.77 3,128,171 +0.03(+0.10%)
Nov 17, 2005 26.48 26.74 26.41 26.74 1,919,980 +0.31(+1.18%)
Nov 16, 2005 26.64 26.79 26.38 26.43 2,683,644 -0.21(-0.79%)
Nov 15, 2005 27.04 27.16 26.48 26.64 3,550,322 -0.45(-1.66%)
Nov 14, 2005 27.26 27.28 26.97 27.09 3,291,843 -0.24(-0.90%)
Nov 11, 2005 27.39 27.42 27.02 27.34 2,331,683 +0.05(+0.17%)
Nov 10, 2005 26.89 27.29 26.69 27.29 3,165,055 +0.54(+2.03%)
Nov 09, 2005 26.49 26.81 26.34 26.75 2,011,661 +0.21(+0.77%)
Nov 08, 2005 26.82 26.95 26.45 26.54 2,302,463 -0.42(-1.57%)
Nov 07, 2005 26.73 27.01 26.50 26.97 2,571,399 +0.24(+0.89%)
Nov 04, 2005 26.33 26.78 26.13 26.73 3,146,935 +0.48(+1.81%)
Nov 03, 2005 26.48 26.50 26.17 26.25 2,905,593 -0.36(-1.37%)
Nov 02, 2005 26.46 26.65 26.25 26.62 2,463,808 +0.15(+0.57%)
Nov 01, 2005 26.60 26.67 26.03 26.46 3,405,156 -0.08(-0.30%)
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%)
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.