Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fifth Third Bancorp (NQ: FITB )

34.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 6.483 6.450 6.450 6.450 6,110,376 -0.03(-0.41%)
Dec 30, 2009 6.543 6.576 6.450 6.477 8,528,055 -0.09(-1.31%)
Dec 29, 2009 6.642 6.642 6.510 6.563 10,501,779 -0.03(-0.50%)
Dec 28, 2009 6.748 6.748 6.537 6.596 10,345,385 -0.17(-2.54%)
Dec 24, 2009 6.616 6.768 6.576 6.768 8,252,208 +0.20(+3.02%)
Dec 23, 2009 6.781 6.788 6.523 6.569 13,238,340 -0.18(-2.65%)
Dec 22, 2009 6.735 6.814 6.649 6.748 15,631,357 +0.01(+0.20%)
Dec 21, 2009 6.616 6.735 6.503 6.735 23,340,778 +0.24(+3.67%)
Dec 18, 2009 6.371 6.517 6.239 6.497 24,006,318 +0.18(+2.83%)
Dec 17, 2009 6.298 6.517 6.292 6.318 16,461,050 -0.05(-0.73%)
Dec 16, 2009 6.530 6.556 6.351 6.364 23,802,148 -0.12(-1.84%)
Dec 15, 2009 6.708 6.775 6.404 6.483 30,434,400 -0.35(-5.13%)
Dec 14, 2009 6.781 6.854 6.616 6.834 24,582,642 +0.10(+1.47%)
Dec 11, 2009 6.735 6.808 6.649 6.735 16,881,014 +0.07(+0.99%)
Dec 10, 2009 6.834 6.897 6.655 6.669 15,948,991 -0.14(-2.04%)
Dec 09, 2009 6.761 6.914 6.748 6.808 16,261,092 +0.07(+0.98%)
Dec 08, 2009 6.748 6.880 6.722 6.742 16,507,546 -0.07(-1.07%)
Dec 07, 2009 6.801 6.953 6.761 6.814 30,047,116 -0.09(-1.34%)
Dec 04, 2009 6.973 7.092 6.768 6.907 29,059,814 +0.08(+1.16%)
Dec 03, 2009 7.112 7.205 6.827 6.827 32,942,686 -0.13(-1.81%)
Dec 02, 2009 6.834 7.013 6.801 6.953 29,808,442 +0.22(+3.24%)
Dec 01, 2009 6.781 6.834 6.682 6.735 30,134,268 +0.07(+0.99%)
Nov 30, 2009 6.431 6.669 6.411 6.669 32,240,216 +0.34(+5.33%)
Nov 27, 2009 6.378 6.543 6.325 6.331 9,272,103 -0.24(-3.72%)
Nov 25, 2009 6.669 6.682 6.536 6.576 9,881,013 -0.05(-0.70%)
Nov 24, 2009 6.689 6.728 6.440 6.622 29,581,168 -0.11(-1.57%)
Nov 23, 2009 6.642 6.728 6.589 6.728 28,376,820 +0.13(+2.01%)
Nov 20, 2009 6.609 6.682 6.523 6.596 27,216,382 -0.05(-0.80%)
Nov 19, 2009 6.622 6.708 6.517 6.649 32,721,570 -0.07(-1.08%)
Nov 18, 2009 6.550 6.742 6.503 6.722 36,763,344 +0.17(+2.63%)
Nov 17, 2009 6.444 6.563 6.391 6.550 14,121,550 +0.09(+1.43%)
Nov 16, 2009 6.497 6.695 6.444 6.457 21,903,452 +0.01(+0.21%)
Nov 13, 2009 6.437 6.517 6.331 6.444 22,439,354 +0.13(+2.10%)
Nov 12, 2009 6.417 6.510 6.298 6.311 23,282,390 -0.13(-1.95%)
Nov 11, 2009 6.331 6.517 6.232 6.437 22,098,194 +0.21(+3.29%)
Nov 10, 2009 6.371 6.497 6.153 6.232 32,707,120 -0.21(-3.19%)
Nov 09, 2009 6.159 6.450 6.100 6.437 32,419,596 +0.37(+6.11%)
Nov 06, 2009 5.934 6.113 5.895 6.067 20,173,974 -0.03(-0.54%)
Nov 05, 2009 6.007 6.120 5.868 6.100 30,332,782 +0.23(+3.95%)
Nov 04, 2009 6.093 6.232 5.835 5.868 24,058,828 -0.13(-2.21%)
Nov 03, 2009 5.967 6.080 5.885 6.001 22,288,940 -0.10(-1.63%)
Nov 02, 2009 5.961 6.199 5.829 6.100 31,292,200 +0.19(+3.13%)
Oct 30, 2009 6.100 6.139 5.842 5.915 30,201,698 -0.22(-3.56%)
Oct 29, 2009 6.146 6.345 5.994 6.133 33,168,836 +0.28(+4.86%)
Oct 28, 2009 6.087 6.113 5.795 5.848 29,918,524 -0.22(-3.60%)
Oct 27, 2009 6.364 6.411 5.994 6.067 32,559,556 -0.23(-3.68%)
Oct 26, 2009 6.616 6.642 6.153 6.298 50,967,200 -0.54(-7.93%)
Oct 23, 2009 6.900 7.221 6.788 6.841 30,023,878 -0.30(-4.26%)
Oct 22, 2009 6.636 7.205 6.629 7.145 50,827,236 +0.46(+6.82%)
Oct 21, 2009 6.940 7.198 6.642 6.689 45,028,420 -0.31(-4.44%)
Oct 20, 2009 6.947 7.059 6.609 7.000 41,645,152 +0.29(+4.34%)
Oct 19, 2009 6.682 6.728 6.464 6.708 23,478,358 +0.11(+1.60%)
Oct 16, 2009 6.768 6.854 6.569 6.603 33,281,790 -0.38(-5.40%)
Oct 15, 2009 6.781 6.980 6.689 6.980 20,706,086 +0.13(+1.93%)
Oct 14, 2009 6.867 6.880 6.715 6.847 23,318,302 +0.13(+1.87%)
Oct 13, 2009 6.768 6.867 6.603 6.722 26,961,286 -0.02(-0.29%)
Oct 12, 2009 6.768 6.814 6.708 6.742 19,403,324 -0.03(-0.49%)
Oct 09, 2009 6.702 6.781 6.669 6.775 15,419,270 +0.07(+1.09%)
Oct 08, 2009 6.669 6.794 6.636 6.702 32,887,214 -0.01(-0.20%)
Oct 07, 2009 6.470 6.722 6.417 6.715 22,249,880 +0.19(+2.84%)
Oct 06, 2009 6.384 6.556 6.345 6.530 33,855,272 +0.26(+4.11%)
Oct 05, 2009 6.259 6.378 6.173 6.272 24,330,876 +0.08(+1.28%)
Oct 02, 2009 6.014 6.351 5.987 6.192 27,714,840 -0.05(-0.87%)
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.