Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.30 +0.56 (+1.54%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 11.72 11.76 11.42 11.46 10,945,009 -0.32(-2.68%)
Feb 26, 2016 11.62 11.96 11.49 11.78 10,405,891 +0.29(+2.48%)
Feb 25, 2016 11.38 11.50 11.29 11.49 9,620,298 +0.19(+1.66%)
Feb 24, 2016 11.16 11.34 10.94 11.31 10,505,974 -0.04(-0.33%)
Feb 23, 2016 11.72 11.75 11.26 11.34 10,662,565 -0.43(-3.64%)
Feb 22, 2016 11.62 11.79 11.57 11.77 8,500,792 +0.29(+2.55%)
Feb 19, 2016 11.31 11.50 11.20 11.48 8,601,322 +0.10(+0.86%)
Feb 18, 2016 11.63 11.76 11.28 11.38 10,278,725 -0.20(-1.69%)
Feb 17, 2016 11.83 11.96 11.51 11.58 13,520,213 -0.13(-1.09%)
Feb 16, 2016 11.21 11.85 11.21 11.70 17,893,352 +0.53(+4.78%)
Feb 12, 2016 10.71 11.17 11.17 11.17 14,116,424 +0.70(+6.67%)
Feb 11, 2016 10.68 10.82 10.40 10.47 18,021,182 -0.54(-4.94%)
Feb 10, 2016 11.25 11.36 11.01 11.02 13,050,880 -0.12(-1.11%)
Feb 09, 2016 10.92 11.28 10.86 11.14 11,302,245 +0.02(+0.20%)
Feb 08, 2016 11.31 11.52 10.91 11.12 14,272,733 -0.40(-3.46%)
Feb 05, 2016 11.69 11.82 11.46 11.52 14,003,601 -0.15(-1.29%)
Feb 04, 2016 11.50 11.84 11.50 11.67 11,597,738 +0.13(+1.11%)
Feb 03, 2016 11.68 11.70 11.19 11.54 14,592,993 +0.02(+0.20%)
Feb 02, 2016 11.62 11.72 11.41 11.52 11,694,530 -0.32(-2.67%)
Feb 01, 2016 11.85 11.88 11.67 11.83 13,266,013 -0.04(-0.32%)
Jan 29, 2016 11.75 11.88 11.63 11.87 15,361,215 +0.17(+1.48%)
Jan 28, 2016 11.78 11.99 11.60 11.70 14,603,066 +0.11(+0.97%)
Jan 27, 2016 11.38 11.92 11.37 11.58 15,397,194 +0.14(+1.25%)
Jan 26, 2016 11.37 11.57 11.31 11.44 22,969,368 +0.17(+1.47%)
Jan 25, 2016 11.85 11.93 11.19 11.28 32,541,060 -0.70(-5.83%)
Jan 22, 2016 12.09 12.15 11.76 11.97 26,710,468 +0.16(+1.34%)
Jan 21, 2016 12.59 12.96 11.81 11.82 28,981,386 -0.60(-4.84%)
Jan 20, 2016 12.40 12.56 11.98 12.42 24,616,598 -0.26(-2.07%)
Jan 19, 2016 13.08 13.10 12.56 12.68 12,675,543 -0.18(-1.40%)
Jan 15, 2016 12.80 12.86 12.86 12.86 13,460,555 -0.40(-3.00%)
Jan 14, 2016 13.14 13.39 12.84 13.26 20,423,000 +0.24(+1.85%)
Jan 13, 2016 13.84 13.86 13.02 13.02 24,208,648 -0.71(-5.14%)
Jan 12, 2016 13.83 13.83 13.48 13.72 11,545,937 +0.08(+0.55%)
Jan 11, 2016 13.87 13.99 13.54 13.65 14,595,848 -0.16(-1.17%)
Jan 08, 2016 14.10 14.24 13.78 13.81 11,990,241 -0.24(-1.74%)
Jan 07, 2016 14.22 14.33 14.03 14.06 14,886,815 -0.46(-3.16%)
Jan 06, 2016 14.43 14.58 14.35 14.51 11,897,410 -0.22(-1.48%)
Jan 05, 2016 14.69 14.82 14.57 14.73 11,972,528 +0.05(+0.31%)
Jan 04, 2016 14.63 14.78 14.52 14.69 15,442,216 -0.41(-2.74%)
Dec 31, 2015 15.10 15.10 15.10 15.10 7,160,379 -0.11(-0.74%)
Dec 30, 2015 15.33 15.38 15.20 15.21 7,166,637 -0.17(-1.12%)
Dec 29, 2015 15.39 15.49 15.32 15.38 7,316,858 +0.12(+0.79%)
Dec 28, 2015 15.23 15.28 15.02 15.26 6,696,505 -0.05(-0.34%)
Dec 24, 2015 15.26 15.32 15.32 15.32 2,144,172 +0.04(+0.29%)
Dec 23, 2015 15.09 15.29 14.98 15.27 7,203,054 +0.30(+1.99%)
Dec 22, 2015 14.97 15.00 14.67 14.97 7,877,981 +0.15(+1.01%)
Dec 21, 2015 14.83 14.91 14.62 14.82 9,099,310 +0.09(+0.63%)
Dec 18, 2015 15.05 15.07 14.68 14.73 31,055,856 -0.41(-2.71%)
Dec 17, 2015 15.60 15.65 15.13 15.14 13,457,806 -0.41(-2.62%)
Dec 16, 2015 15.47 15.64 15.15 15.55 16,711,017 +0.23(+1.51%)
Dec 15, 2015 15.02 15.41 14.88 15.32 11,334,234 +0.50(+3.38%)
Dec 14, 2015 14.78 14.91 14.50 14.82 14,601,612 +0.10(+0.71%)
Dec 11, 2015 14.71 14.85 14.56 14.71 13,200,412 -0.26(-1.77%)
Dec 10, 2015 14.76 15.13 14.70 14.98 12,060,361 +0.23(+1.54%)
Dec 09, 2015 14.91 15.11 14.68 14.75 13,594,239 -0.20(-1.35%)
Dec 08, 2015 15.32 15.44 14.90 14.95 17,003,702 -0.57(-3.66%)
Dec 07, 2015 15.65 15.72 15.41 15.52 12,123,396 -0.20(-1.28%)
Dec 04, 2015 15.32 15.75 15.24 15.72 11,383,209 +0.44(+2.86%)
Dec 03, 2015 15.61 15.71 15.23 15.28 12,547,474 -0.21(-1.33%)
Dec 02, 2015 15.73 15.78 15.47 15.49 10,748,218 -0.20(-1.28%)
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.