Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.24 +0.50 (+1.37%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 1.747 1.978 1.680 1.932 79,047,544 +0.29(+17.74%)
Mar 30, 2009 1.594 1.793 1.555 1.641 81,043,512 +0.05(+3.33%)
Mar 26, 2009 1.575 1.601 1.475 1.588 51,598,764 +0.08(+5.26%)
Mar 25, 2009 1.508 1.647 1.369 1.508 60,506,012 +0.10(+7.04%)
Mar 24, 2009 1.541 1.654 1.409 1.409 56,205,276 -0.17(-10.50%)
Mar 23, 2009 1.568 1.833 1.495 1.575 80,399,240 +0.17(+11.74%)
Mar 20, 2009 1.455 1.462 1.237 1.409 66,706,976 +0.01(+0.47%)
Mar 19, 2009 1.700 1.707 1.369 1.403 83,530,000 -0.04(-2.75%)
Mar 18, 2009 1.356 1.575 1.224 1.442 99,108,072 +0.15(+11.79%)
Mar 17, 2009 1.184 1.290 1.131 1.290 45,312,112 +0.08(+6.56%)
Mar 16, 2009 1.270 1.389 1.171 1.211 59,781,412 +0.05(+4.57%)
Mar 13, 2009 1.171 1.264 1.072 1.158 48,893,556 +0.05(+4.17%)
Mar 12, 2009 0.9593 1.131 0.9129 1.111 65,036,792 +0.09(+9.09%)
Mar 11, 2009 1.131 1.151 0.8997 1.019 62,066,412 -0.07(-6.67%)
Mar 10, 2009 1.072 1.098 1.006 1.092 49,763,768 +0.17(+18.71%)
Mar 09, 2009 0.8204 0.9791 0.8071 0.9196 41,384,448 +0.07(+7.75%)
Mar 06, 2009 0.9858 0.9990 0.8137 0.8534 40,477,632 -0.05(-5.84%)
Mar 05, 2009 1.072 1.105 0.8799 0.9064 52,348,736 -0.23(-20.35%)
Mar 04, 2009 1.303 1.303 1.125 1.138 42,978,832 -0.03(-2.82%)
Mar 02, 2009 1.330 1.369 1.164 1.171 38,195,472 -0.22(-16.11%)
Feb 27, 2009 1.197 1.508 1.178 1.396 67,843,544 -0.12(-7.86%)
Feb 26, 2009 1.674 1.819 1.396 1.515 143,030,048 +0.23(+18.04%)
Feb 25, 2009 0.9262 1.489 0.8468 1.283 117,545,688 +0.32(+33.79%)
Feb 24, 2009 0.9196 0.9924 0.7740 0.9593 92,592,168 +0.14(+16.94%)
Feb 23, 2009 0.8402 0.9791 0.7608 0.8204 85,554,352 +0.14(+20.39%)
Feb 20, 2009 0.6947 0.8931 0.6682 0.6814 84,220,896 -0.12(-14.88%)
Feb 19, 2009 1.012 1.052 0.7277 0.8005 57,484,400 -0.17(-17.69%)
Feb 18, 2009 1.211 1.244 0.8733 0.9725 54,963,380 -0.13(-11.98%)
Feb 17, 2009 1.145 1.184 1.092 1.105 29,732,218 -0.22(-16.50%)
Feb 13, 2009 1.409 1.436 1.310 1.323 30,920,326 -0.13(-9.09%)
Feb 12, 2009 1.283 1.482 1.257 1.455 39,706,312 -0.03(-2.22%)
Feb 11, 2009 1.575 1.614 1.389 1.489 44,481,740 +0.04(+2.74%)
Feb 10, 2009 1.872 1.912 1.336 1.449 72,874,928 -0.46(-24.22%)
Feb 09, 2009 2.084 2.091 1.793 1.912 79,599,648 +0.17(+9.89%)
Feb 06, 2009 1.217 1.786 1.191 1.740 105,925,960 +0.65(+60.37%)
Feb 05, 2009 1.045 1.178 0.8402 1.085 85,736,776 +0.07(+6.49%)
Feb 04, 2009 1.244 1.323 0.9725 1.019 44,614,240 -0.17(-13.97%)
Feb 03, 2009 1.409 1.422 1.151 1.184 37,295,288 -0.20(-14.35%)
Feb 02, 2009 1.508 1.538 1.330 1.383 42,094,468 -0.20(-12.55%)
Jan 30, 2009 2.031 2.077 1.561 1.581 37,757,740 -0.44(-21.64%)
Jan 29, 2009 2.269 2.488 1.985 2.018 27,692,220 -0.34(-14.33%)
Jan 28, 2009 2.018 2.474 1.925 2.355 53,464,096 +0.63(+36.40%)
Jan 27, 2009 1.872 1.872 1.674 1.727 22,262,654 -0.05(-2.97%)
Jan 26, 2009 2.005 2.038 1.740 1.780 36,743,100 -0.15(-7.56%)
Jan 23, 2009 1.773 1.945 1.654 1.925 56,274,988 +0.04(+2.11%)
Jan 22, 2009 2.567 2.567 1.786 1.885 51,809,208 -0.75(-28.57%)
Jan 21, 2009 2.865 3.076 2.540 2.640 39,573,472 -0.15(-5.45%)
Jan 20, 2009 3.493 3.592 2.792 2.792 25,649,152 -0.80(-22.28%)
Jan 16, 2009 3.725 3.797 3.367 3.592 24,822,594 +0.03(+0.93%)
Jan 15, 2009 4.128 4.247 3.215 3.559 37,422,664 -0.59(-14.19%)
Jan 14, 2009 4.380 4.433 4.022 4.148 20,843,552 -0.34(-7.66%)
Jan 13, 2009 4.466 4.532 4.287 4.492 28,934,322 -0.05(-1.16%)
Jan 12, 2009 4.896 4.949 4.499 4.545 22,407,042 -0.41(-8.28%)
Jan 09, 2009 5.352 5.352 4.942 4.955 19,241,792 -0.38(-7.07%)
Jan 08, 2009 5.418 5.418 5.114 5.332 12,078,428 +0.09(+1.64%)
Jan 07, 2009 5.471 5.643 5.226 5.246 11,650,235 -0.34(-6.15%)
Jan 06, 2009 5.650 5.703 5.504 5.590 14,019,644 +0.03(+0.60%)
Jan 05, 2009 5.551 5.690 5.438 5.557 15,372,903 -0.13(-2.21%)
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.