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 (%)
Feb 28, 2013 10.87 10.98 10.84 10.92 12,905,665 +0.08(+0.76%)
Feb 27, 2013 10.73 10.87 10.67 10.84 12,300,258 +0.11(+1.03%)
Feb 26, 2013 10.76 10.78 10.64 10.73 15,396,406 +0.02(+0.19%)
Feb 25, 2013 10.96 10.99 10.70 10.71 18,803,908 -0.19(-1.71%)
Feb 22, 2013 10.87 10.92 10.83 10.89 9,792,515 +0.14(+1.28%)
Feb 21, 2013 10.93 11.01 10.69 10.76 25,628,314 -0.16(-1.45%)
Feb 20, 2013 11.00 11.05 10.89 10.92 17,780,942 -0.09(-0.82%)
Feb 19, 2013 11.08 11.14 10.99 11.01 15,982,459 -0.06(-0.53%)
Feb 15, 2013 11.12 11.14 11.03 11.06 13,736,728 -0.06(-0.53%)
Feb 14, 2013 11.09 11.16 11.06 11.12 16,085,077 +0.01(+0.12%)
Feb 13, 2013 11.40 11.41 11.07 11.11 24,125,968 -0.31(-2.72%)
Feb 12, 2013 11.40 11.47 11.34 11.42 12,014,965 +0.04(+0.36%)
Feb 11, 2013 11.34 11.39 11.29 11.38 17,675,246 -0.08(-0.66%)
Feb 08, 2013 11.41 11.45 11.31 11.45 14,232,827 +0.10(+0.85%)
Feb 07, 2013 11.47 11.56 11.28 11.36 15,790,406 -0.08(-0.72%)
Feb 06, 2013 11.34 11.45 11.29 11.44 8,612,783 +0.27(+2.41%)
Feb 04, 2013 11.24 11.27 11.14 11.17 17,081,322 -0.20(-1.76%)
Feb 01, 2013 11.28 11.47 11.27 11.37 18,423,624 +0.14(+1.23%)
Jan 31, 2013 11.24 11.27 11.16 11.23 12,177,373 -0.03(-0.25%)
Jan 30, 2013 11.23 11.30 11.15 11.26 15,957,397 +0.04(+0.37%)
Jan 29, 2013 11.27 11.30 11.11 11.22 11,999,702 +0.06(+0.56%)
Jan 28, 2013 11.27 11.32 11.09 11.16 12,651,115 -0.13(-1.16%)
Jan 25, 2013 11.32 11.35 11.21 11.29 8,299,210 -0.01(-0.12%)
Jan 24, 2013 11.33 11.38 11.22 11.30 11,291,852 +0.01(+0.12%)
Jan 23, 2013 11.35 11.42 11.25 11.29 11,897,751 -0.09(-0.79%)
Jan 22, 2013 11.24 11.39 11.21 11.38 12,967,778 +0.08(+0.74%)
Jan 18, 2013 11.34 11.47 11.27 11.29 25,712,832 +0.06(+0.55%)
Jan 17, 2013 11.02 11.30 10.96 11.23 36,457,908 +0.51(+4.76%)
Jan 16, 2013 10.62 10.87 10.58 10.72 21,416,180 +0.10(+0.91%)
Jan 15, 2013 10.52 10.67 10.47 10.63 11,141,256 +0.04(+0.39%)
Jan 14, 2013 10.68 10.69 10.54 10.58 11,518,007 -0.08(-0.78%)
Jan 11, 2013 10.82 10.82 10.58 10.67 15,760,345 -0.16(-1.47%)
Jan 10, 2013 10.70 10.84 10.66 10.83 16,671,656 +0.20(+1.88%)
Jan 09, 2013 10.68 10.75 10.59 10.63 14,332,255 -0.02(-0.19%)
Jan 08, 2013 10.78 10.79 10.62 10.65 15,522,647 -0.10(-0.90%)
Jan 07, 2013 10.77 10.79 10.65 10.74 15,446,617 -0.08(-0.70%)
Jan 04, 2013 10.69 10.83 10.67 10.82 21,463,830 +0.04(+0.38%)
Jan 03, 2013 10.87 10.87 10.70 10.78 16,925,100 -0.10(-0.89%)
Jan 02, 2013 10.75 10.87 10.48 10.87 20,109,570 +0.39(+3.75%)
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%)
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.