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 (%)
Jul 31, 2008 9.196 9.672 9.077 9.242 17,954,806 -0.18(-1.90%)
Jul 30, 2008 9.553 9.732 8.825 9.421 22,894,664 +0.04(+0.42%)
Jul 29, 2008 9.381 9.414 8.376 9.381 26,187,822 +0.82(+9.58%)
Jul 28, 2008 8.766 9.255 8.468 8.561 19,922,180 -0.52(-5.69%)
Jul 25, 2008 9.083 9.414 8.786 9.077 22,164,632 +0.09(+0.96%)
Jul 24, 2008 9.818 9.818 8.898 8.991 29,028,264 -0.70(-7.24%)
Jul 23, 2008 9.408 10.02 9.361 9.692 48,041,292 -0.20(-2.01%)
Jul 22, 2008 8.792 9.891 8.309 9.891 43,546,056 +1.03(+11.65%)
Jul 21, 2008 9.229 9.428 8.806 8.859 26,873,738 -0.09(-1.03%)
Jul 18, 2008 9.156 9.176 8.588 8.951 27,269,924 -0.15(-1.67%)
Jul 17, 2008 8.210 9.216 7.740 9.103 42,743,844 +1.07(+13.34%)
Jul 16, 2008 7.271 8.038 7.026 8.032 46,049,664 +1.12(+16.28%)
Jul 15, 2008 7.079 7.456 6.020 6.907 60,900,672 -0.48(-6.45%)
Jul 14, 2008 8.601 8.653 7.344 7.383 55,761,668 -0.87(-10.58%)
Jul 11, 2008 7.482 8.448 7.469 8.257 37,819,160 +0.42(+5.41%)
Jul 10, 2008 7.522 7.959 7.258 7.833 34,627,840 +0.49(+6.67%)
Jul 09, 2008 7.701 7.979 7.298 7.344 32,322,070 -0.34(-4.39%)
Jul 08, 2008 6.933 7.681 6.880 7.681 36,833,532 +0.86(+12.61%)
Jul 07, 2008 7.079 7.271 6.576 6.821 27,179,748 -0.17(-2.37%)
Jul 04, 2008 7.046 7.218 6.880 6.986 15,910,118 +0.00(+0.00%)
Jul 03, 2008 7.046 7.218 6.880 6.986 15,910,118 -0.06(-0.85%)
Jul 02, 2008 7.443 7.588 7.039 7.046 39,338,836 +0.03(+0.38%)
Jul 01, 2008 6.536 7.211 6.536 7.019 29,921,666 +0.28(+4.22%)
Jun 30, 2008 6.768 6.880 6.444 6.735 36,857,960 -0.03(-0.49%)
Jun 27, 2008 6.781 7.059 6.682 6.768 31,659,394 -0.05(-0.78%)
Jun 26, 2008 6.642 6.980 6.550 6.821 38,439,628 +0.01(+0.10%)
Jun 25, 2008 6.894 7.403 6.788 6.814 42,791,564 +0.09(+1.38%)
Jun 24, 2008 6.675 6.940 6.483 6.722 35,699,876 +0.07(+1.09%)
Jun 23, 2008 6.742 6.894 6.490 6.649 41,220,832 -0.04(-0.59%)
Jun 20, 2008 6.510 7.119 6.331 6.689 80,613,232 +0.24(+3.69%)
Jun 19, 2008 6.113 6.523 5.928 6.450 137,068,624 +0.32(+5.29%)
Jun 18, 2008 7.072 7.410 6.106 6.126 157,496,160 -2.30(-27.26%)
Jun 17, 2008 9.123 9.255 8.382 8.422 28,310,126 -0.55(-6.12%)
Jun 16, 2008 8.620 9.103 8.554 8.971 23,620,040 +0.26(+2.96%)
Jun 13, 2008 9.328 9.388 7.998 8.713 47,201,560 -1.01(-10.35%)
Jun 12, 2008 10.18 10.59 9.580 9.719 31,340,824 -0.43(-4.24%)
Jun 11, 2008 10.89 11.00 10.14 10.15 33,680,692 -0.72(-6.63%)
Jun 10, 2008 10.93 11.33 10.71 10.87 32,687,952 -0.23(-2.09%)
Jun 09, 2008 11.16 11.21 10.90 11.10 25,862,862 +0.03(+0.24%)
Jun 06, 2008 11.51 11.58 10.90 11.07 20,100,722 -0.54(-4.67%)
Jun 05, 2008 11.76 11.90 11.51 11.62 20,720,566 +0.09(+0.80%)
Jun 04, 2008 11.49 11.92 11.47 11.52 21,648,410 +0.05(+0.40%)
Jun 03, 2008 11.91 11.93 11.42 11.48 22,411,758 -0.42(-3.56%)
Jun 02, 2008 12.28 12.41 11.85 11.90 21,981,742 -0.47(-3.80%)
May 30, 2008 12.62 12.66 12.30 12.37 14,861,091 -0.34(-2.71%)
May 29, 2008 12.37 12.85 12.23 12.72 9,946,293 +0.24(+1.96%)
May 28, 2008 12.96 12.97 12.23 12.47 15,838,174 -0.46(-3.58%)
May 27, 2008 12.77 13.03 12.70 12.93 10,693,777 +0.19(+1.51%)
May 26, 2008 13.00 13.11 12.74 12.74 6,551,526 +0.00(+0.00%)
May 23, 2008 13.00 13.11 12.74 12.74 6,551,526 -0.41(-3.12%)
May 22, 2008 12.99 13.35 12.91 13.15 7,278,997 +0.11(+0.81%)
May 21, 2008 13.19 13.39 13.05 13.05 13,293,704 -0.18(-1.35%)
May 20, 2008 13.52 13.52 13.11 13.22 6,954,643 -0.32(-2.34%)
May 19, 2008 13.54 13.83 13.45 13.54 6,029,326 -0.01(-0.05%)
May 16, 2008 13.81 13.97 13.46 13.55 6,729,194 -0.42(-2.98%)
May 15, 2008 13.80 14.01 13.52 13.97 8,105,983 +0.11(+0.76%)
May 14, 2008 13.69 14.01 13.69 13.86 5,957,734 +0.15(+1.06%)
May 13, 2008 14.16 14.20 13.67 13.71 8,775,637 -0.35(-2.49%)
May 12, 2008 13.82 14.11 13.81 14.07 5,663,586 +0.32(+2.36%)
May 09, 2008 13.73 14.20 13.58 13.74 8,717,748 -0.09(-0.62%)
May 08, 2008 14.52 14.52 13.77 13.83 12,668,986 -0.63(-4.35%)
May 07, 2008 14.86 14.95 14.28 14.46 10,587,800 -0.40(-2.72%)
May 06, 2008 14.47 14.93 14.18 14.86 8,772,558 +0.18(+1.22%)
May 05, 2008 14.99 15.20 14.67 14.68 7,849,210 -0.30(-2.03%)
May 02, 2008 15.38 15.71 14.84 14.98 8,903,153 +0.03(+0.18%)
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.