Skip to main content

Fifth Third Bancorp (NQ: FITB )

36.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 10.98 11.09 10.94 11.03 12,779,669 +0.08(+0.76%)
Feb 27, 2013 10.83 10.97 10.77 10.95 12,180,172 +0.11(+1.03%)
Feb 26, 2013 10.86 10.89 10.74 10.83 15,246,093 +0.02(+0.19%)
Feb 25, 2013 11.07 11.10 10.81 10.81 18,620,326 -0.19(-1.71%)
Feb 22, 2013 10.98 11.03 10.93 11.00 9,696,912 +0.14(+1.28%)
Feb 21, 2013 11.04 11.12 10.80 10.86 25,378,108 -0.16(-1.45%)
Feb 20, 2013 11.11 11.16 11.00 11.02 17,607,348 -0.09(-0.82%)
Feb 19, 2013 11.19 11.25 11.10 11.11 15,826,424 -0.06(-0.53%)
Feb 15, 2013 11.22 11.25 11.14 11.17 13,602,618 -0.06(-0.53%)
Feb 14, 2013 11.20 11.27 11.17 11.23 15,928,041 +0.01(+0.12%)
Feb 13, 2013 11.51 11.52 11.18 11.22 23,890,430 -0.31(-2.72%)
Feb 12, 2013 11.52 11.58 11.45 11.53 11,897,664 +0.04(+0.36%)
Feb 11, 2013 11.45 11.50 11.41 11.49 17,502,684 -0.08(-0.66%)
Feb 08, 2013 11.52 11.57 11.42 11.57 14,093,874 +0.10(+0.85%)
Feb 07, 2013 11.59 11.68 11.39 11.47 15,636,246 -0.08(-0.72%)
Feb 06, 2013 11.45 11.57 11.40 11.55 8,528,698 +0.27(+2.41%)
Feb 04, 2013 11.35 11.38 11.25 11.28 16,914,560 -0.20(-1.76%)
Feb 01, 2013 11.39 11.58 11.38 11.48 18,243,756 +0.14(+1.23%)
Jan 31, 2013 11.35 11.38 11.27 11.34 12,058,487 -0.03(-0.25%)
Jan 30, 2013 11.34 11.41 11.26 11.37 15,801,607 +0.04(+0.37%)
Jan 29, 2013 11.38 11.41 11.22 11.33 11,882,551 +0.06(+0.56%)
Jan 28, 2013 11.38 11.43 11.20 11.27 12,527,604 -0.13(-1.16%)
Jan 25, 2013 11.43 11.46 11.32 11.40 8,218,186 -0.01(-0.12%)
Jan 24, 2013 11.44 11.49 11.33 11.41 11,181,611 +0.01(+0.12%)
Jan 23, 2013 11.46 11.53 11.36 11.40 11,781,594 -0.09(-0.79%)
Jan 22, 2013 11.35 11.50 11.32 11.49 12,841,175 +0.08(+0.74%)
Jan 18, 2013 11.45 11.58 11.38 11.41 25,461,800 +0.06(+0.55%)
Jan 17, 2013 11.13 11.41 11.06 11.34 36,101,976 +0.52(+4.76%)
Jan 16, 2013 10.72 10.97 10.69 10.83 21,207,098 +0.10(+0.91%)
Jan 15, 2013 10.62 10.78 10.58 10.73 11,032,485 +0.04(+0.39%)
Jan 14, 2013 10.79 10.79 10.64 10.69 11,405,558 -0.08(-0.78%)
Jan 11, 2013 10.93 10.93 10.69 10.77 15,606,478 -0.16(-1.46%)
Jan 10, 2013 10.81 10.95 10.77 10.93 16,508,893 +0.20(+1.88%)
Jan 09, 2013 10.79 10.86 10.70 10.73 14,192,331 -0.02(-0.19%)
Jan 08, 2013 10.88 10.89 10.72 10.75 15,371,101 -0.10(-0.90%)
Jan 07, 2013 10.88 10.90 10.75 10.85 15,295,813 -0.08(-0.70%)
Jan 04, 2013 10.80 10.93 10.78 10.93 21,254,280 +0.04(+0.38%)
Jan 03, 2013 10.97 10.98 10.81 10.88 16,759,862 -0.10(-0.89%)
Jan 02, 2013 10.86 10.98 10.58 10.98 19,913,242 +0.40(+3.75%)
Dec 31, 2012 10.39 10.58 10.38 10.58 11,422,219 +0.15(+1.40%)
Dec 28, 2012 10.42 10.54 10.40 10.44 10,417,254 -0.06(-0.60%)
Dec 27, 2012 10.47 10.54 10.40 10.50 17,818,242 +0.03(+0.30%)
Dec 26, 2012 10.42 10.59 10.38 10.47 10,092,160 +0.07(+0.63%)
Dec 24, 2012 10.46 10.51 10.36 10.40 4,707,213 -0.06(-0.53%)
Dec 21, 2012 10.34 10.50 10.20 10.46 20,650,936 -0.01(-0.13%)
Dec 20, 2012 10.33 10.49 10.33 10.47 12,754,046 +0.13(+1.27%)
Dec 19, 2012 10.48 10.50 10.31 10.34 11,093,683 -0.09(-0.86%)
Dec 18, 2012 10.20 10.46 10.15 10.43 20,206,226 +0.29(+2.83%)
Dec 17, 2012 9.982 10.17 9.973 10.14 13,304,190 +0.21(+2.12%)
Dec 14, 2012 10.03 10.04 9.913 9.933 8,652,183 -0.10(-1.03%)
Dec 13, 2012 10.22 10.22 9.989 10.04 13,200,721 -0.08(-0.75%)
Dec 12, 2012 10.07 10.21 10.06 10.11 13,623,682 +0.06(+0.62%)
Dec 11, 2012 10.09 10.17 10.00 10.05 10,458,349 -0.02(-0.17%)
Dec 10, 2012 10.04 10.15 10.01 10.07 12,965,139 +0.01(+0.14%)
Dec 07, 2012 9.961 10.06 9.926 10.05 10,975,965 +0.14(+1.40%)
Dec 06, 2012 9.954 9.954 9.854 9.916 10,466,572 -0.02(-0.17%)
Dec 05, 2012 9.816 9.982 9.753 9.933 18,297,716 +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.