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 (%)
Dec 31, 2012 10.29 10.48 10.28 10.48 11,534,832 +0.14(+1.40%)
Dec 28, 2012 10.32 10.43 10.29 10.34 10,519,959 -0.06(-0.60%)
Dec 27, 2012 10.36 10.43 10.29 10.40 17,993,914 +0.03(+0.30%)
Dec 26, 2012 10.32 10.49 10.27 10.37 10,191,660 +0.07(+0.63%)
Dec 24, 2012 10.36 10.41 10.25 10.30 4,753,622 -0.05(-0.53%)
Dec 21, 2012 10.24 10.40 10.10 10.36 20,854,536 -0.01(-0.13%)
Dec 20, 2012 10.23 10.39 10.23 10.37 12,879,790 +0.13(+1.27%)
Dec 19, 2012 10.38 10.40 10.21 10.24 11,203,057 -0.09(-0.86%)
Dec 18, 2012 10.10 10.36 10.05 10.33 20,405,442 +0.28(+2.83%)
Dec 17, 2012 9.884 10.07 9.876 10.05 13,435,358 +0.21(+2.12%)
Dec 14, 2012 9.932 9.942 9.816 9.836 8,737,486 -0.10(-1.03%)
Dec 13, 2012 10.12 10.12 9.891 9.939 13,330,869 -0.08(-0.75%)
Dec 12, 2012 9.973 10.11 9.960 10.01 13,758,001 +0.06(+0.62%)
Dec 11, 2012 9.987 10.07 9.905 9.953 10,561,460 -0.02(-0.17%)
Dec 10, 2012 9.946 10.06 9.912 9.970 13,092,965 +0.01(+0.14%)
Dec 07, 2012 9.864 9.960 9.829 9.956 11,084,179 +0.14(+1.40%)
Dec 06, 2012 9.857 9.857 9.758 9.819 10,569,764 -0.02(-0.17%)
Dec 05, 2012 9.720 9.884 9.658 9.836 18,478,118 +0.15(+1.56%)
Dec 04, 2012 9.891 9.898 9.624 9.686 20,243,668 -0.34(-3.42%)
Nov 30, 2012 10.07 10.12 9.973 10.03 10,353,011 -0.01(-0.14%)
Nov 29, 2012 10.10 10.14 10.01 10.04 9,547,971 -0.01(-0.07%)
Nov 28, 2012 9.932 10.05 9.816 10.05 11,327,501 +0.09(+0.86%)
Nov 27, 2012 10.03 10.14 9.953 9.963 13,959,393 -0.12(-1.22%)
Nov 26, 2012 10.11 10.16 10.02 10.09 10,328,564 -0.11(-1.11%)
Nov 23, 2012 10.03 10.20 10.00 10.20 3,970,445 +0.21(+2.13%)
Nov 21, 2012 10.01 10.03 9.891 9.987 7,411,274 -0.01(-0.14%)
Nov 20, 2012 9.871 10.09 9.829 10.00 13,292,098 +0.09(+0.86%)
Nov 19, 2012 9.795 9.953 9.781 9.915 16,516,662 +0.26(+2.66%)
Nov 16, 2012 9.583 9.713 9.521 9.658 11,917,349 +0.07(+0.71%)
Nov 15, 2012 9.453 9.634 9.418 9.590 14,514,338 +0.13(+1.41%)
Nov 14, 2012 9.610 9.664 9.418 9.456 14,828,012 -0.13(-1.39%)
Nov 13, 2012 9.686 9.802 9.583 9.590 11,804,633 -0.15(-1.58%)
Nov 12, 2012 9.713 9.761 9.672 9.744 8,992,200 +0.04(+0.46%)
Nov 09, 2012 9.624 9.781 9.507 9.699 18,278,104 +0.08(+0.85%)
Nov 08, 2012 9.699 9.843 9.617 9.617 13,791,380 -0.05(-0.57%)
Nov 07, 2012 9.925 9.932 9.657 9.672 17,076,070 -0.32(-3.22%)
Nov 06, 2012 9.857 10.02 9.829 9.994 10,580,791 +0.18(+1.89%)
Nov 05, 2012 9.857 9.857 9.713 9.809 7,860,722 -0.04(-0.42%)
Nov 02, 2012 9.973 10.06 9.816 9.850 12,088,833 -0.12(-1.20%)
Nov 01, 2012 9.939 9.980 9.876 9.970 17,310,940 +0.02(+0.21%)
Oct 31, 2012 9.994 10.01 9.836 9.949 10,666,075 +0.02(+0.24%)
Oct 26, 2012 10.01 9.925 9.925 9.925 9,609,944 -0.10(-1.02%)
Oct 25, 2012 10.07 10.11 9.864 10.03 14,704,897 +0.05(+0.48%)
Oct 24, 2012 10.17 10.17 9.960 9.980 12,378,145 -0.08(-0.82%)
Oct 23, 2012 10.18 10.20 9.980 10.06 16,017,865 -0.23(-2.20%)
Oct 19, 2012 10.32 10.38 10.26 10.29 17,953,944 -0.07(-0.66%)
Oct 18, 2012 10.45 10.45 10.30 10.36 23,338,636 -0.01(-0.07%)
Oct 17, 2012 10.29 10.43 10.27 10.36 20,181,704 +0.09(+0.87%)
Oct 16, 2012 10.60 10.60 10.26 10.27 28,445,590 -0.25(-2.41%)
Oct 15, 2012 10.52 10.54 10.39 10.53 15,664,624 +0.07(+0.65%)
Oct 12, 2012 10.73 10.76 10.43 10.46 28,658,812 -0.42(-3.90%)
Oct 11, 2012 10.90 11.00 10.88 10.88 9,612,577 +0.05(+0.44%)
Oct 10, 2012 10.75 10.88 10.74 10.84 13,106,257 -0.03(-0.25%)
Oct 09, 2012 10.96 10.99 10.82 10.86 14,559,797 -0.08(-0.75%)
Oct 08, 2012 10.95 11.00 10.90 10.95 11,868,829 -0.01(-0.06%)
Oct 05, 2012 10.97 11.07 10.87 10.95 18,815,494 +0.00(+0.03%)
Oct 04, 2012 10.82 10.95 10.80 10.95 13,110,770 +0.19(+1.78%)
Oct 03, 2012 10.66 10.81 10.62 10.76 15,710,979 +0.17(+1.58%)
Oct 02, 2012 10.58 10.69 10.50 10.59 16,130,741 -0.02(-0.16%)
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.