Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.21 +0.47 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 9.685 9.712 9.528 9.593 13,289,963 +0.01(+0.11%)
Mar 29, 2012 9.603 9.678 9.508 9.583 23,126,830 -0.05(-0.50%)
Mar 28, 2012 9.542 9.719 9.542 9.630 26,416,694 +0.12(+1.29%)
Mar 27, 2012 9.711 9.732 9.501 9.508 18,199,512 -0.20(-2.10%)
Mar 26, 2012 9.643 9.718 9.569 9.711 16,504,819 +0.11(+1.17%)
Mar 23, 2012 9.569 9.623 9.433 9.599 18,733,236 +0.03(+0.36%)
Mar 22, 2012 9.623 9.623 9.477 9.565 27,769,710 -0.11(-1.09%)
Mar 21, 2012 9.901 9.956 9.664 9.671 20,859,502 -0.18(-1.79%)
Mar 20, 2012 9.800 9.888 9.691 9.847 18,242,456 +0.00(+0.00%)
Mar 19, 2012 9.759 10.00 9.671 9.847 22,466,050 +0.12(+1.19%)
Mar 16, 2012 9.915 9.915 9.657 9.732 20,854,040 -0.10(-0.97%)
Mar 15, 2012 9.766 9.996 9.623 9.827 26,877,442 +0.13(+1.33%)
Mar 14, 2012 9.440 9.772 9.345 9.698 37,828,240 +0.08(+0.85%)
Mar 13, 2012 9.304 9.657 9.270 9.616 19,547,114 +0.39(+4.27%)
Mar 12, 2012 9.317 9.324 9.100 9.222 12,411,995 -0.12(-1.31%)
Mar 09, 2012 9.161 9.379 9.100 9.345 12,858,032 +0.19(+2.11%)
Mar 08, 2012 9.120 9.209 9.012 9.151 12,685,353 +0.12(+1.32%)
Mar 07, 2012 8.808 9.090 8.788 9.032 22,659,422 +0.25(+2.82%)
Mar 06, 2012 8.971 8.978 8.747 8.784 19,516,892 -0.25(-2.82%)
Mar 05, 2012 9.209 9.236 8.988 9.039 14,328,999 -0.20(-2.20%)
Mar 02, 2012 9.331 9.358 9.222 9.243 13,567,422 -0.07(-0.80%)
Mar 01, 2012 9.277 9.372 9.229 9.317 19,736,744 +0.07(+0.81%)
Feb 29, 2012 9.277 9.372 9.133 9.243 17,975,002 -0.01(-0.07%)
Feb 28, 2012 9.256 9.277 9.148 9.249 20,098,678 +0.03(+0.29%)
Feb 27, 2012 9.182 9.256 9.107 9.222 19,202,746 -0.01(-0.15%)
Feb 24, 2012 9.385 9.453 9.182 9.236 16,719,253 -0.14(-1.52%)
Feb 23, 2012 9.249 9.385 9.182 9.379 12,778,393 +0.15(+1.62%)
Feb 22, 2012 9.426 9.446 9.202 9.229 12,762,799 -0.22(-2.30%)
Feb 21, 2012 9.406 9.575 9.351 9.446 18,619,872 +0.07(+0.80%)
Feb 17, 2012 9.324 9.406 9.236 9.372 15,190,149 +0.12(+1.25%)
Feb 16, 2012 9.086 9.263 9.039 9.256 14,221,881 +0.18(+2.02%)
Feb 15, 2012 9.059 9.199 9.025 9.073 17,471,258 +0.04(+0.45%)
Feb 14, 2012 9.114 9.182 8.924 9.032 17,830,754 -0.14(-1.48%)
Feb 13, 2012 9.134 9.243 9.134 9.168 12,564,439 +0.11(+1.16%)
Feb 10, 2012 9.100 9.127 9.019 9.063 11,800,818 -0.12(-1.29%)
Feb 09, 2012 9.263 9.317 9.127 9.182 12,131,741 -0.06(-0.66%)
Feb 08, 2012 9.209 9.365 9.168 9.243 15,317,707 +0.05(+0.59%)
Feb 07, 2012 9.093 9.317 9.093 9.188 15,072,701 +0.03(+0.30%)
Feb 06, 2012 9.182 9.222 9.107 9.161 7,203,042 -0.07(-0.74%)
Feb 03, 2012 9.141 9.270 9.093 9.229 15,868,429 +0.24(+2.72%)
Feb 02, 2012 8.944 9.073 8.863 8.985 9,470,731 +0.06(+0.68%)
Feb 01, 2012 8.896 9.046 8.883 8.924 15,841,243 +0.09(+1.04%)
Jan 31, 2012 8.856 8.934 8.781 8.832 14,348,114 +0.01(+0.12%)
Jan 30, 2012 8.883 8.920 8.747 8.822 15,986,791 -0.16(-1.81%)
Jan 27, 2012 8.849 9.046 8.828 8.985 13,155,481 +0.10(+1.15%)
Jan 26, 2012 9.216 9.236 8.828 8.883 22,626,170 -0.28(-3.04%)
Jan 25, 2012 9.080 9.222 9.005 9.161 15,394,545 +0.04(+0.45%)
Jan 24, 2012 9.019 9.154 8.924 9.120 17,560,160 +0.02(+0.22%)
Jan 23, 2012 8.971 9.270 8.971 9.100 31,873,934 +0.16(+1.75%)
Jan 20, 2012 9.019 9.059 8.679 8.944 46,144,780 -0.26(-2.88%)
Jan 19, 2012 9.508 9.528 9.161 9.209 22,954,876 -0.13(-1.38%)
Jan 18, 2012 9.304 9.399 9.175 9.338 22,627,936 +0.01(+0.11%)
Jan 17, 2012 9.514 9.616 9.263 9.328 19,702,964 -0.20(-2.10%)
Jan 13, 2012 9.256 9.592 9.168 9.528 29,895,554 +0.14(+1.45%)
Jan 12, 2012 9.358 9.453 9.236 9.392 18,287,990 +0.05(+0.58%)
Jan 11, 2012 9.358 9.392 9.202 9.338 18,050,012 -0.07(-0.72%)
Jan 10, 2012 9.270 9.480 9.222 9.406 27,610,552 +0.30(+3.24%)
Jan 09, 2012 9.175 9.222 9.019 9.110 20,084,252 -0.05(-0.56%)
Jan 06, 2012 9.161 9.209 8.968 9.161 20,928,088 +0.01(+0.15%)
Jan 05, 2012 8.835 9.195 8.777 9.148 22,005,380 +0.26(+2.90%)
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.