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

Fifth Third Bancorp (NQ: FITB )

43.24 -0.40 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 30, 2010 8.260 8.451 8.214 8.339 14,337,677 -0.07(-0.86%)
Jul 29, 2010 8.490 8.641 8.247 8.411 18,682,164 +0.04(+0.47%)
Jul 28, 2010 8.575 8.648 8.339 8.372 14,803,277 -0.25(-2.89%)
Jul 27, 2010 8.562 8.693 8.464 8.621 27,502,264 +0.21(+2.50%)
Jul 26, 2010 8.070 8.431 7.965 8.411 21,579,564 +0.35(+4.31%)
Jul 23, 2010 8.123 8.155 7.906 8.064 23,381,742 -0.10(-1.29%)
Jul 22, 2010 7.650 8.274 7.617 8.169 41,599,612 +0.77(+10.37%)
Jul 21, 2010 7.808 8.011 7.388 7.401 36,498,084 -0.33(-4.24%)
Jul 20, 2010 7.591 7.742 7.460 7.729 32,796,228 -0.08(-1.01%)
Jul 19, 2010 8.005 8.136 7.722 7.808 31,099,814 -0.18(-2.22%)
Jul 16, 2010 8.562 8.621 7.945 7.985 41,592,092 -0.71(-8.15%)
Jul 15, 2010 8.792 8.809 8.451 8.693 14,329,029 -0.06(-0.67%)
Jul 14, 2010 8.923 8.930 8.661 8.752 16,758,257 -0.23(-2.56%)
Jul 13, 2010 8.844 9.061 8.812 8.982 15,272,534 +0.28(+3.17%)
Jul 12, 2010 8.785 8.857 8.595 8.707 11,910,012 -0.14(-1.56%)
Jul 09, 2010 8.602 8.884 8.490 8.844 15,643,910 +0.26(+2.98%)
Jul 08, 2010 8.595 8.687 8.398 8.588 15,216,112 +0.11(+1.32%)
Jul 07, 2010 7.952 8.497 7.919 8.477 17,422,850 +0.58(+7.31%)
Jul 06, 2010 7.913 8.070 7.781 7.900 16,585,517 +0.14(+1.86%)
Jul 02, 2010 8.044 8.090 7.709 7.755 12,793,686 -0.22(-2.80%)
Jul 01, 2010 8.018 8.221 7.709 7.978 20,038,350 -0.09(-1.06%)
Jun 30, 2010 8.464 8.654 8.057 8.064 25,316,552 -0.43(-5.10%)
Jun 29, 2010 8.648 8.739 8.451 8.497 37,286,504 -0.27(-3.07%)
Jun 25, 2010 8.864 8.903 8.615 8.766 24,168,686 +0.11(+1.29%)
Jun 24, 2010 8.772 8.818 8.615 8.654 18,996,564 -0.20(-2.29%)
Jun 23, 2010 8.877 9.015 8.798 8.857 18,089,748 +0.00(+0.00%)
Jun 22, 2010 8.864 9.129 8.838 8.857 15,542,432 -0.01(-0.15%)
Jun 21, 2010 9.041 9.107 8.825 8.870 13,026,889 -0.03(-0.37%)
Jun 18, 2010 8.975 9.034 8.844 8.903 18,563,644 -0.03(-0.29%)
Jun 17, 2010 9.297 9.297 8.789 8.930 17,110,290 -0.28(-3.06%)
Jun 16, 2010 9.034 9.310 9.034 9.211 21,793,636 +0.03(+0.36%)
Jun 15, 2010 8.936 9.211 8.903 9.179 19,523,936 +0.31(+3.47%)
Jun 14, 2010 8.851 9.008 8.713 8.870 24,366,398 +0.11(+1.27%)
Jun 11, 2010 8.654 8.769 8.536 8.759 13,777,616 -0.01(-0.07%)
Jun 10, 2010 8.641 8.779 8.497 8.766 21,276,972 +0.46(+5.52%)
Jun 09, 2010 8.425 8.602 8.280 8.307 19,214,144 +0.00(+0.00%)
Jun 08, 2010 8.117 8.326 7.900 8.307 24,765,476 +0.23(+2.84%)
Jun 07, 2010 8.248 8.392 8.064 8.077 17,383,876 -0.12(-1.46%)
Jun 04, 2010 8.353 8.490 8.156 8.197 26,902,860 -0.41(-4.78%)
Jun 03, 2010 8.549 8.634 8.425 8.608 16,971,614 +0.05(+0.61%)
Jun 02, 2010 8.228 8.556 8.169 8.556 17,896,746 +0.43(+5.24%)
Jun 01, 2010 8.457 8.628 8.130 8.130 21,953,542 -0.39(-4.62%)
May 28, 2010 8.693 8.720 8.464 8.523 18,499,898 -0.17(-1.96%)
May 27, 2010 8.444 8.707 8.366 8.693 21,723,736 +0.49(+6.00%)
May 26, 2010 8.549 8.634 8.136 8.202 40,181,844 -0.21(-2.49%)
May 25, 2010 7.867 8.418 7.867 8.412 27,449,570 +0.17(+2.07%)
May 24, 2010 8.654 8.700 8.221 8.241 20,185,426 -0.41(-4.70%)
May 21, 2010 7.972 8.654 7.933 8.648 35,557,712 +0.45(+5.44%)
May 20, 2010 8.236 8.562 8.176 8.202 26,287,874 -0.52(-5.94%)
May 19, 2010 8.667 9.002 8.490 8.720 24,022,828 -0.09(-0.97%)
May 18, 2010 9.316 9.329 8.707 8.805 27,196,362 -0.36(-3.93%)
May 17, 2010 9.284 9.408 8.936 9.166 24,728,836 -0.07(-0.71%)
May 14, 2010 9.526 9.526 9.087 9.231 23,784,266 -0.47(-4.86%)
May 13, 2010 9.815 9.880 9.703 9.703 18,724,200 -0.13(-1.33%)
May 12, 2010 9.749 9.834 9.572 9.834 19,636,198 +0.26(+2.67%)
May 11, 2010 9.611 9.769 9.251 9.579 22,326,206 +0.15(+1.60%)
May 10, 2010 9.290 9.723 9.205 9.428 32,467,660 +0.70(+8.04%)
May 07, 2010 9.015 9.107 8.556 8.726 40,073,664 -0.20(-2.20%)
May 06, 2010 9.480 9.598 8.261 8.923 41,109,480 -0.64(-6.72%)
May 05, 2010 9.467 9.788 9.172 9.565 23,591,140 +0.02(+0.21%)
May 04, 2010 9.926 9.926 9.454 9.546 25,427,424 -0.52(-5.21%)
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.