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 (%)
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%)
Oct 01, 2009 6.596 6.662 6.219 6.247 41,569,796 -0.45(-6.79%)
Sep 30, 2009 6.636 6.728 6.464 6.702 36,933,316 +0.13(+1.91%)
Sep 29, 2009 6.550 6.702 6.483 6.576 28,346,560 +0.07(+1.12%)
Sep 28, 2009 6.378 6.523 6.318 6.503 20,587,162 +0.16(+2.50%)
Sep 25, 2009 6.265 6.397 6.239 6.345 19,179,516 +0.03(+0.52%)
Sep 24, 2009 6.563 6.616 6.252 6.311 29,611,118 -0.21(-3.15%)
Sep 23, 2009 6.715 6.722 6.490 6.517 32,660,200 -0.23(-3.43%)
Sep 22, 2009 6.788 6.841 6.669 6.748 20,554,474 +0.01(+0.20%)
Sep 21, 2009 6.682 6.781 6.616 6.735 18,729,906 -0.04(-0.59%)
Sep 18, 2009 6.788 6.814 6.669 6.775 34,127,960 +0.06(+0.89%)
Sep 17, 2009 6.814 6.920 6.523 6.715 31,459,110 -0.14(-2.03%)
Sep 16, 2009 6.708 7.013 6.616 6.854 71,295,424 +0.04(+0.58%)
Sep 15, 2009 6.563 6.874 6.457 6.814 38,394,720 +0.30(+4.57%)
Sep 14, 2009 6.305 6.576 6.298 6.517 39,491,492 +0.05(+0.72%)
Sep 11, 2009 6.920 6.920 6.371 6.470 62,756,904 -0.43(-6.23%)
Sep 10, 2009 6.960 6.960 6.788 6.900 18,936,816 -0.08(-1.14%)
Sep 09, 2009 6.953 7.000 6.781 6.980 22,167,288 +0.01(+0.19%)
Sep 08, 2009 7.132 7.138 6.847 6.966 15,978,877 +0.01(+0.09%)
Sep 04, 2009 6.867 6.973 6.735 6.960 15,532,289 +0.09(+1.35%)
Sep 03, 2009 6.748 6.867 6.616 6.867 19,946,680 +0.31(+4.66%)
Sep 02, 2009 6.616 6.715 6.450 6.562 29,451,998 -0.23(-3.33%)
Sep 01, 2009 7.112 7.284 6.728 6.788 40,206,408 -0.45(-6.22%)
Aug 31, 2009 6.960 7.277 6.907 7.238 30,006,792 +0.08(+1.11%)
Aug 28, 2009 7.105 7.198 6.960 7.158 25,924,708 +0.16(+2.27%)
Aug 27, 2009 7.052 7.079 6.867 7.000 25,512,478 -0.11(-1.49%)
Aug 26, 2009 7.013 7.191 6.947 7.105 27,274,724 +0.00(+0.00%)
Aug 25, 2009 7.079 7.178 6.980 7.105 30,853,356 +0.15(+2.09%)
Aug 24, 2009 7.324 7.410 6.874 6.960 37,886,420 -0.26(-3.57%)
Aug 21, 2009 7.033 7.244 6.947 7.217 31,207,600 +0.33(+4.79%)
Aug 20, 2009 6.715 6.973 6.689 6.887 25,911,766 +0.20(+2.97%)
Aug 19, 2009 6.550 6.742 6.536 6.689 23,499,342 -0.05(-0.79%)
Aug 18, 2009 6.583 6.834 6.490 6.742 29,601,268 +0.28(+4.41%)
Aug 17, 2009 6.555 6.742 6.305 6.457 31,318,496 -0.51(-7.31%)
Aug 14, 2009 7.105 7.165 6.755 6.966 40,687,112 -0.21(-2.86%)
Aug 13, 2009 6.854 7.224 6.742 7.172 49,740,124 +0.40(+5.86%)
Aug 12, 2009 6.397 6.834 6.397 6.775 51,153,492 +0.30(+4.60%)
Aug 11, 2009 6.411 6.517 6.186 6.477 44,306,672 +0.04(+0.62%)
Aug 10, 2009 6.351 6.517 6.305 6.437 31,486,094 +0.01(+0.21%)
Aug 07, 2009 6.417 6.596 6.285 6.424 47,161,784 +0.20(+3.19%)
Aug 06, 2009 6.675 6.682 6.173 6.225 55,561,796 -0.38(-5.81%)
Aug 05, 2009 6.808 6.960 6.556 6.609 60,331,672 -0.02(-0.31%)
Aug 04, 2009 6.305 6.768 6.179 6.630 59,419,160 +0.26(+4.06%)
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.