Skip to main content

Fifth Third Bancorp (NQ: FITB )

43.39 +0.77 (+1.81%)
Streaming Delayed Price Updated: 10:06 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 24.62 24.75 24.45 24.54 2,384,216 -0.23(-0.93%)
Jul 28, 2006 24.20 24.85 24.17 24.77 2,501,288 +0.57(+2.34%)
Jul 27, 2006 24.45 24.49 24.12 24.21 2,515,661 -0.24(-0.97%)
Jul 26, 2006 24.41 24.55 24.26 24.44 2,298,473 +0.04(+0.16%)
Jul 25, 2006 24.54 24.70 24.29 24.41 3,316,792 -0.29(-1.17%)
Jul 24, 2006 24.41 24.79 24.37 24.70 3,388,510 +0.32(+1.29%)
Jul 21, 2006 24.50 24.56 24.05 24.38 3,679,571 +0.06(+0.26%)
Jul 20, 2006 24.45 24.55 24.26 24.32 5,987,629 +0.06(+0.27%)
Jul 19, 2006 23.81 24.41 23.72 24.25 3,709,568 +0.63(+2.67%)
Jul 18, 2006 23.65 23.81 23.40 23.62 2,032,861 -0.07(-0.30%)
Jul 17, 2006 23.52 23.72 23.27 23.69 1,307,269 +0.37(+1.57%)
Jul 14, 2006 23.40 23.49 23.13 23.32 1,864,705 -0.16(-0.68%)
Jul 13, 2006 23.44 23.66 23.38 23.49 2,007,160 -0.08(-0.36%)
Jul 12, 2006 24.00 24.03 23.56 23.57 2,732,790 -0.53(-2.22%)
Jul 11, 2006 23.79 24.17 23.52 24.10 2,700,344 +0.26(+1.08%)
Jul 10, 2006 23.78 23.97 23.71 23.85 1,570,822 +0.14(+0.57%)
Jul 07, 2006 23.78 24.04 23.65 23.71 1,552,721 -0.17(-0.73%)
Jul 06, 2006 23.46 24.01 23.46 23.88 3,328,279 +0.42(+1.78%)
Jul 05, 2006 23.77 23.81 23.36 23.47 2,618,944 -0.41(-1.70%)
Jul 03, 2006 23.83 23.93 23.68 23.87 759,934 +0.10(+0.41%)
Jun 30, 2006 23.96 24.02 23.66 23.78 3,682,451 -0.14(-0.59%)
Jun 29, 2006 23.51 23.94 23.40 23.92 4,741,399 +0.57(+2.45%)
Jun 28, 2006 23.49 23.63 23.33 23.34 1,840,694 -0.15(-0.63%)
Jun 27, 2006 23.62 23.78 23.49 23.49 1,874,504 -0.19(-0.79%)
Jun 26, 2006 23.45 23.72 23.45 23.68 2,808,348 +0.29(+1.24%)
Jun 23, 2006 23.49 23.60 23.07 23.39 3,879,219 -0.24(-1.03%)
Jun 22, 2006 23.65 23.77 23.50 23.63 2,667,085 -0.12(-0.49%)
Jun 21, 2006 23.97 24.03 23.71 23.75 3,266,993 -0.23(-0.94%)
Jun 20, 2006 23.81 24.20 23.79 23.97 2,568,858 +0.10(+0.40%)
Jun 19, 2006 24.17 24.41 23.84 23.88 3,588,472 -0.28(-1.15%)
Jun 16, 2006 24.40 24.41 24.05 24.15 4,899,883 -0.28(-1.16%)
Jun 15, 2006 24.19 24.47 23.87 24.44 6,886,873 +0.71(+3.01%)
Jun 14, 2006 24.55 24.56 23.43 23.72 6,785,575 -0.81(-3.30%)
Jun 13, 2006 24.75 24.93 24.48 24.53 4,102,617 -0.15(-0.60%)
Jun 12, 2006 25.05 25.09 24.68 24.68 1,608,860 -0.35(-1.39%)
Jun 09, 2006 24.89 25.13 24.84 25.03 3,053,695 +0.05(+0.21%)
Jun 08, 2006 24.71 25.00 24.36 24.98 2,704,005 +0.26(+1.07%)
Jun 07, 2006 24.62 24.85 24.53 24.71 2,706,681 +0.20(+0.81%)
Jun 06, 2006 24.55 24.84 24.28 24.52 2,760,424 -0.02(-0.08%)
Jun 05, 2006 24.78 24.93 24.49 24.53 2,715,276 -0.44(-1.75%)
Jun 02, 2006 25.08 25.35 24.77 24.97 2,359,301 +0.07(+0.28%)
Jun 01, 2006 24.51 24.97 24.43 24.90 2,528,278 +0.45(+1.84%)
May 31, 2006 24.56 24.68 24.24 24.45 3,429,042 +0.05(+0.21%)
May 30, 2006 24.58 24.64 24.37 24.40 2,011,619 -0.19(-0.78%)
May 26, 2006 24.58 24.74 24.48 24.59 2,031,703 +0.07(+0.29%)
May 25, 2006 24.63 24.77 24.27 24.52 2,647,554 -0.04(-0.16%)
May 24, 2006 24.35 24.65 24.27 24.56 3,770,881 +0.15(+0.63%)
May 23, 2006 24.48 24.78 24.40 24.41 2,863,947 -0.15(-0.60%)
May 22, 2006 24.53 24.82 24.27 24.55 3,277,179 -0.04(-0.16%)
May 19, 2006 24.61 24.74 24.37 24.59 3,965,320 +0.19(+0.79%)
May 18, 2006 24.78 24.89 24.35 24.40 2,632,752 -0.31(-1.25%)
May 17, 2006 25.03 25.05 24.65 24.71 2,271,283 -0.48(-1.92%)
May 16, 2006 25.31 25.38 25.02 25.19 1,849,730 -0.15(-0.61%)
May 15, 2006 25.05 25.36 24.97 25.35 2,535,765 +0.36(+1.44%)
May 12, 2006 25.22 25.35 24.97 24.98 1,838,860 -0.18(-0.72%)
May 11, 2006 25.53 25.64 24.97 25.16 2,780,286 -0.48(-1.86%)
May 10, 2006 25.56 25.72 25.39 25.64 2,008,962 +0.10(+0.38%)
May 09, 2006 25.80 25.84 25.40 25.54 2,213,323 -0.27(-1.05%)
May 08, 2006 25.77 26.03 25.73 25.81 2,745,262 +0.12(+0.48%)
May 05, 2006 25.67 25.74 25.55 25.69 2,376,945 +0.19(+0.73%)
May 04, 2006 25.40 25.65 25.39 25.51 2,181,469 +0.03(+0.13%)
May 03, 2006 25.43 25.58 25.36 25.47 2,477,471 -0.02(-0.08%)
May 02, 2006 25.48 25.61 25.34 25.49 3,148,388 +0.01(+0.03%)
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.