Skip to main content

Fifth Third Bancorp (NQ: FITB )

36.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 6.100 6.338 6.014 6.325 5,267,025 +0.19(+3.02%)
Nov 26, 2008 5.769 6.192 5.676 6.139 11,375,070 +0.10(+1.64%)
Nov 25, 2008 6.001 6.087 5.736 6.040 19,263,022 +0.30(+5.18%)
Nov 24, 2008 5.002 5.809 4.849 5.743 23,575,928 +0.79(+15.89%)
Nov 21, 2008 5.346 5.657 4.181 4.955 27,214,710 -0.15(-2.85%)
Nov 20, 2008 5.557 5.954 5.002 5.101 21,832,026 -0.46(-8.32%)
Nov 19, 2008 5.954 6.219 5.564 5.564 15,356,430 -0.60(-9.76%)
Nov 18, 2008 6.027 6.259 5.822 6.166 16,974,144 +0.12(+1.97%)
Nov 17, 2008 6.083 6.450 6.020 6.047 11,024,735 -0.26(-4.19%)
Nov 14, 2008 6.616 6.874 6.298 6.311 12,119,954 -0.60(-8.71%)
Nov 13, 2008 6.239 6.920 5.948 6.914 22,822,800 +0.90(+14.96%)
Nov 12, 2008 6.411 6.616 5.954 6.014 11,406,692 -0.60(-9.10%)
Nov 11, 2008 6.497 6.742 6.311 6.616 13,343,685 -0.05(-0.70%)
Nov 10, 2008 7.258 7.271 6.589 6.662 8,570,097 -0.41(-5.80%)
Nov 07, 2008 6.841 7.086 6.636 7.072 11,717,580 +0.38(+5.74%)
Nov 06, 2008 7.595 7.734 6.675 6.689 17,234,598 -0.64(-8.67%)
Nov 05, 2008 8.111 8.567 7.291 7.324 14,216,652 -0.85(-10.36%)
Nov 04, 2008 7.754 8.435 7.621 8.171 16,903,584 +0.56(+7.39%)
Nov 03, 2008 7.509 7.800 7.224 7.608 15,628,388 +0.43(+5.99%)
Oct 31, 2008 6.748 7.224 6.642 7.178 14,746,503 +0.46(+6.79%)
Oct 30, 2008 7.496 7.602 6.556 6.722 13,783,503 -0.40(-5.66%)
Oct 29, 2008 6.953 7.602 6.603 7.125 19,681,758 +0.01(+0.09%)
Oct 28, 2008 6.001 7.145 5.372 7.119 26,290,782 +1.52(+27.04%)
Oct 27, 2008 5.756 6.470 5.511 5.604 21,874,454 +0.26(+4.96%)
Oct 24, 2008 6.603 7.211 5.160 5.339 40,394,312 -2.15(-28.71%)
Oct 23, 2008 7.926 7.926 6.927 7.489 21,023,172 -0.32(-4.15%)
Oct 22, 2008 7.840 8.217 7.535 7.813 16,016,103 -0.29(-3.59%)
Oct 21, 2008 7.244 8.435 7.205 8.104 19,015,992 +0.01(+0.16%)
Oct 20, 2008 8.118 8.270 7.860 8.091 12,087,700 -0.01(-0.08%)
Oct 17, 2008 8.237 8.892 7.965 8.098 18,139,920 -0.41(-4.82%)
Oct 16, 2008 8.587 8.647 7.674 8.508 15,371,430 +0.13(+1.58%)
Oct 15, 2008 8.356 8.997 8.104 8.376 20,412,382 -0.36(-4.16%)
Oct 14, 2008 8.270 9.758 8.071 8.739 45,828,304 +1.55(+21.53%)
Oct 13, 2008 7.416 7.482 6.669 7.191 24,435,226 +0.31(+4.52%)
Oct 10, 2008 6.358 7.575 6.285 6.880 35,151,632 +0.44(+6.89%)
Oct 09, 2008 8.283 8.283 6.437 6.437 26,668,868 -1.51(-18.98%)
Oct 08, 2008 7.112 8.739 6.616 7.946 20,392,660 +0.60(+8.20%)
Oct 07, 2008 8.045 8.124 7.158 7.344 21,150,706 -0.70(-8.72%)
Oct 06, 2008 8.104 8.746 7.072 8.045 18,694,326 -0.70(-8.02%)
Oct 03, 2008 9.467 9.666 8.481 8.746 20,134,242 -0.09(-0.97%)
Oct 02, 2008 9.064 9.163 8.329 8.832 15,593,402 -0.31(-3.40%)
Oct 01, 2008 7.787 9.394 7.714 9.143 19,994,612 +1.27(+16.13%)
Sep 30, 2008 7.079 8.634 6.947 7.873 30,193,960 +1.85(+30.63%)
Sep 29, 2008 10.23 10.42 5.266 6.027 45,642,204 -4.66(-43.63%)
Sep 26, 2008 9.957 10.91 9.957 10.69 16,781,354 -0.33(-3.00%)
Sep 25, 2008 11.30 11.33 10.41 11.02 15,720,791 +0.09(+0.79%)
Sep 24, 2008 11.19 11.39 10.77 10.94 9,800,274 +0.08(+0.73%)
Sep 23, 2008 11.33 11.58 10.72 10.86 11,915,284 -0.39(-3.47%)
Sep 22, 2008 11.91 12.24 11.08 11.25 14,200,345 -1.24(-9.96%)
Sep 19, 2008 12.15 13.89 10.47 12.49 58,664,836 +1.93(+18.30%)
Sep 18, 2008 9.752 10.70 8.534 10.56 47,881,520 +1.10(+11.61%)
Sep 17, 2008 9.983 10.25 8.997 9.461 34,095,528 -0.76(-7.44%)
Sep 16, 2008 9.110 10.25 8.713 10.22 31,685,916 +0.89(+9.50%)
Sep 15, 2008 9.461 10.18 9.335 9.335 24,707,940 -0.79(-7.84%)
Sep 12, 2008 9.811 10.22 9.705 10.13 16,659,845 +0.19(+1.86%)
Sep 11, 2008 9.553 10.06 9.348 9.944 30,656,192 +0.12(+1.21%)
Sep 10, 2008 10.49 10.49 9.705 9.824 38,605,556 -0.71(-6.78%)
Sep 09, 2008 10.82 11.25 10.53 10.54 24,808,004 -0.64(-5.74%)
Sep 08, 2008 11.47 11.85 10.48 11.18 31,687,992 +0.49(+4.58%)
Sep 05, 2008 9.970 10.75 9.798 10.69 18,488,288 +0.64(+6.39%)
Sep 04, 2008 10.74 10.81 10.05 10.05 14,359,251 -0.81(-7.43%)
Sep 03, 2008 10.92 10.98 10.42 10.86 15,980,201 +0.10(+0.92%)
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.