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 (%)
Feb 28, 2005 29.87 29.92 29.48 29.62 3,867,312 -0.35(-1.17%)
Feb 25, 2005 29.91 30.04 29.83 29.97 2,382,207 +0.02(+0.07%)
Feb 24, 2005 29.73 30.02 29.65 29.95 3,740,534 +0.25(+0.85%)
Feb 23, 2005 29.74 29.90 29.59 29.70 4,627,826 +0.03(+0.11%)
Feb 22, 2005 30.30 30.42 29.41 29.67 6,467,657 -0.57(-1.88%)
Feb 18, 2005 30.68 30.73 30.07 30.23 3,441,459 -0.42(-1.38%)
Feb 17, 2005 31.00 31.04 30.63 30.66 3,249,243 -0.30(-0.98%)
Feb 16, 2005 31.15 31.15 30.78 30.96 3,841,911 -0.15(-0.47%)
Feb 15, 2005 31.43 31.45 30.93 31.11 3,498,785 -0.28(-0.91%)
Feb 14, 2005 31.58 31.58 31.31 31.39 2,476,619 -0.09(-0.29%)
Feb 11, 2005 31.56 31.63 31.35 31.48 3,183,188 -0.09(-0.27%)
Feb 10, 2005 31.41 31.70 31.41 31.57 3,874,666 +0.12(+0.38%)
Feb 09, 2005 31.52 31.58 31.22 31.45 4,119,734 -0.05(-0.17%)
Feb 08, 2005 31.54 31.77 31.43 31.50 3,894,098 -0.22(-0.71%)
Feb 07, 2005 31.76 31.84 31.59 31.73 2,820,177 -0.09(-0.27%)
Feb 04, 2005 31.37 31.82 31.23 31.82 3,767,326 +0.48(+1.54%)
Feb 03, 2005 31.25 31.35 31.21 31.33 3,417,113 -0.02(-0.06%)
Feb 02, 2005 31.13 31.41 30.93 31.35 6,307,893 +0.29(+0.94%)
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.