Skip to main content

Fifth Third Bancorp (NQ: FITB )

42.62 +0.11 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 9.548 9.562 9.399 9.406 13,008,316 -0.14(-1.43%)
Jul 30, 2012 9.685 9.698 9.521 9.542 12,025,833 -0.15(-1.51%)
Jul 27, 2012 9.705 9.776 9.610 9.688 15,825,814 +0.06(+0.67%)
Jul 26, 2012 9.494 9.671 9.453 9.623 20,835,450 +0.27(+2.84%)
Jul 25, 2012 9.324 9.382 9.276 9.358 12,548,547 +0.04(+0.44%)
Jul 24, 2012 9.242 9.324 9.178 9.317 19,476,620 +0.12(+1.33%)
Jul 23, 2012 9.167 9.242 9.099 9.195 15,658,899 -0.09(-0.95%)
Jul 20, 2012 9.358 9.392 9.147 9.283 10,815,498 -0.11(-1.16%)
Jul 19, 2012 9.460 9.528 9.297 9.392 17,853,798 +0.02(+0.22%)
Jul 18, 2012 9.446 9.467 9.331 9.372 12,331,916 -0.10(-1.08%)
Jul 17, 2012 9.392 9.484 9.256 9.474 14,013,135 +0.19(+2.02%)
Jul 16, 2012 9.276 9.334 9.201 9.286 8,512,695 -0.03(-0.33%)
Jul 13, 2012 9.072 9.331 9.065 9.317 10,544,916 +0.24(+2.62%)
Jul 12, 2012 9.024 9.113 8.977 9.079 12,801,885 -0.05(-0.52%)
Jul 11, 2012 8.909 9.147 8.909 9.127 11,603,159 +0.20(+2.29%)
Jul 10, 2012 9.092 9.161 8.895 8.922 13,045,561 -0.14(-1.50%)
Jul 09, 2012 9.065 9.147 8.970 9.058 8,273,566 -0.05(-0.52%)
Jul 06, 2012 9.004 9.133 8.997 9.106 8,381,194 -0.03(-0.30%)
Jul 05, 2012 9.167 9.201 9.086 9.133 12,247,857 -0.05(-0.59%)
Jul 03, 2012 9.167 9.263 9.161 9.188 5,944,024 +0.00(+0.04%)
Jul 02, 2012 9.215 9.215 9.052 9.184 12,591,858 +0.06(+0.71%)
Jun 29, 2012 9.140 9.147 9.031 9.120 18,210,556 +0.26(+2.92%)
Jun 28, 2012 8.766 8.875 8.650 8.861 14,656,785 +0.03(+0.31%)
Jun 27, 2012 8.745 8.858 8.677 8.834 12,405,511 +0.13(+1.49%)
Jun 26, 2012 8.657 8.779 8.583 8.705 14,396,980 +0.10(+1.18%)
Jun 25, 2012 8.813 8.853 8.583 8.603 18,618,326 -0.37(-4.11%)
Jun 22, 2012 8.853 9.019 8.826 8.972 19,961,592 +0.15(+1.73%)
Jun 21, 2012 8.914 8.962 8.759 8.820 25,888,472 -0.05(-0.61%)
Jun 20, 2012 8.901 8.934 8.759 8.874 15,199,469 -0.01(-0.08%)
Jun 19, 2012 8.833 8.941 8.792 8.880 15,689,645 +0.12(+1.39%)
Jun 18, 2012 8.874 8.914 8.725 8.759 16,276,049 -0.16(-1.75%)
Jun 15, 2012 8.833 8.921 8.759 8.914 15,366,197 +0.09(+1.07%)
Jun 14, 2012 8.671 8.853 8.644 8.820 18,542,484 +0.18(+2.07%)
Jun 13, 2012 8.671 8.826 8.590 8.640 14,341,143 -0.06(-0.66%)
Jun 12, 2012 8.610 8.705 8.481 8.698 14,203,172 +0.10(+1.18%)
Jun 11, 2012 8.833 8.874 8.576 8.596 16,915,842 -0.15(-1.70%)
Jun 08, 2012 8.617 8.759 8.427 8.745 15,941,801 +0.13(+1.49%)
Jun 07, 2012 8.705 8.732 8.569 8.617 16,904,538 +0.05(+0.59%)
Jun 06, 2012 8.400 8.569 8.319 8.566 17,813,332 +0.29(+3.56%)
Jun 05, 2012 8.150 8.373 8.143 8.272 23,963,058 +0.09(+1.16%)
Jun 04, 2012 8.481 8.495 8.150 8.177 26,373,044 -0.29(-3.43%)
Jun 01, 2012 8.860 8.880 8.437 8.468 31,377,298 -0.56(-6.22%)
May 31, 2012 9.016 9.104 8.840 9.029 25,337,704 +0.08(+0.91%)
May 30, 2012 9.097 9.097 8.914 8.948 16,627,057 -0.20(-2.14%)
May 29, 2012 9.219 9.239 9.036 9.144 18,423,196 +0.00(+0.00%)
May 25, 2012 9.198 9.232 9.097 9.144 9,591,862 -0.03(-0.37%)
May 24, 2012 9.219 9.246 9.043 9.178 13,537,950 -0.01(-0.15%)
May 23, 2012 8.962 9.192 8.914 9.192 29,664,426 +0.09(+1.04%)
May 22, 2012 9.077 9.225 9.022 9.097 16,648,432 +0.05(+0.52%)
May 21, 2012 9.036 9.137 8.968 9.049 12,244,543 +0.02(+0.26%)
May 18, 2012 9.029 9.083 8.962 9.026 19,540,466 +0.04(+0.41%)
May 17, 2012 9.171 9.185 8.989 8.989 20,817,362 -0.18(-1.92%)
May 16, 2012 9.259 9.361 9.158 9.164 14,058,527 -0.02(-0.22%)
May 15, 2012 9.313 9.401 9.158 9.185 17,155,970 -0.12(-1.31%)
May 14, 2012 9.394 9.496 9.300 9.306 12,378,212 -0.21(-2.20%)
May 11, 2012 9.469 9.628 9.367 9.516 15,203,787 -0.08(-0.85%)
May 10, 2012 9.584 9.692 9.550 9.597 13,625,265 +0.14(+1.43%)
May 09, 2012 9.489 9.557 9.381 9.462 11,742,797 -0.15(-1.55%)
May 08, 2012 9.645 9.699 9.509 9.611 15,879,889 -0.12(-1.25%)
May 07, 2012 9.455 9.773 9.449 9.733 19,274,464 +0.27(+2.86%)
May 04, 2012 9.746 9.787 9.252 9.462 15,349,274 -0.31(-3.18%)
May 03, 2012 9.739 9.814 9.706 9.773 18,963,118 +0.03(+0.35%)
May 02, 2012 9.685 9.780 9.597 9.739 12,307,462 +0.00(+0.00%)
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.