Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fifth Third Bancorp (NQ: FITB )

42.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 8.621 8.995 8.621 8.890 21,503,432 +0.19(+2.22%)
Mar 30, 2010 8.713 8.805 8.615 8.697 10,499,704 -0.03(-0.34%)
Mar 29, 2010 8.726 8.805 8.654 8.726 11,195,810 +0.08(+0.91%)
Mar 26, 2010 8.838 9.008 8.589 8.648 32,171,324 -0.14(-1.57%)
Mar 25, 2010 9.001 9.204 8.759 8.785 34,525,196 -0.11(-1.25%)
Mar 24, 2010 8.772 9.021 8.746 8.897 17,410,464 +0.08(+0.89%)
Mar 23, 2010 8.823 8.850 8.641 8.818 14,311,937 +0.02(+0.22%)
Mar 22, 2010 8.589 8.844 8.549 8.798 15,944,774 +0.09(+0.98%)
Mar 19, 2010 8.857 8.910 8.602 8.713 26,205,120 -0.09(-1.04%)
Mar 18, 2010 8.975 9.008 8.727 8.805 17,390,258 -0.17(-1.90%)
Mar 17, 2010 8.870 9.028 8.838 8.975 20,417,154 +0.16(+1.86%)
Mar 16, 2010 8.766 8.877 8.700 8.811 19,067,012 +0.05(+0.52%)
Mar 15, 2010 8.608 8.792 8.530 8.766 17,680,298 +0.15(+1.75%)
Mar 12, 2010 8.851 8.857 8.576 8.615 20,443,682 -0.09(-0.98%)
Mar 11, 2010 8.536 8.766 8.497 8.700 31,523,884 +0.21(+2.47%)
Mar 10, 2010 8.376 8.595 8.336 8.490 30,137,552 +0.22(+2.69%)
Mar 09, 2010 8.196 8.366 8.097 8.268 20,330,998 +0.01(+0.08%)
Mar 08, 2010 8.228 8.399 8.176 8.261 21,283,352 -0.08(-0.94%)
Mar 05, 2010 8.209 8.366 8.150 8.340 20,213,420 +0.26(+3.24%)
Mar 04, 2010 7.992 8.189 7.976 8.078 22,592,656 -0.14(-1.67%)
Mar 03, 2010 8.300 8.346 8.150 8.215 22,021,332 -0.08(-0.95%)
Mar 02, 2010 7.999 8.353 7.999 8.294 25,430,980 +0.28(+3.43%)
Mar 01, 2010 8.071 8.078 7.881 8.019 19,093,508 +0.02(+0.25%)
Feb 26, 2010 8.019 8.084 7.927 7.999 21,881,620 +0.01(+0.08%)
Feb 25, 2010 8.065 8.078 7.829 7.992 37,842,136 -0.32(-3.86%)
Feb 24, 2010 8.104 8.327 8.058 8.313 26,078,930 +0.28(+3.42%)
Feb 23, 2010 8.163 8.228 7.934 8.038 31,131,146 -0.18(-2.23%)
Feb 22, 2010 8.045 8.333 8.012 8.222 27,948,908 +0.21(+2.62%)
Feb 19, 2010 7.789 8.032 7.773 8.012 24,650,176 +0.20(+2.60%)
Feb 18, 2010 7.835 7.881 7.744 7.809 15,974,466 -0.09(-1.08%)
Feb 17, 2010 7.966 7.986 7.789 7.894 22,841,296 -0.02(-0.25%)
Feb 16, 2010 7.685 7.940 7.645 7.914 23,961,612 +0.31(+4.05%)
Feb 12, 2010 7.730 7.606 7.606 7.606 30,544,146 -0.17(-2.19%)
Feb 11, 2010 7.711 7.835 7.593 7.776 26,709,292 +0.12(+1.54%)
Feb 10, 2010 7.527 7.796 7.409 7.658 27,259,154 +0.14(+1.92%)
Feb 09, 2010 7.540 7.652 7.475 7.514 28,402,190 +0.05(+0.70%)
Feb 08, 2010 7.377 7.599 7.213 7.462 45,425,084 +0.09(+1.15%)
Feb 05, 2010 7.370 7.508 7.088 7.377 33,891,884 +0.03(+0.36%)
Feb 04, 2010 7.744 7.822 7.324 7.350 48,916,588 -0.51(-6.50%)
Feb 03, 2010 8.091 8.091 7.757 7.861 43,246,552 -0.31(-3.85%)
Feb 02, 2010 8.176 8.222 7.914 8.176 30,666,524 -0.01(-0.16%)
Feb 01, 2010 8.156 8.287 8.084 8.189 29,815,582 +0.04(+0.48%)
Jan 29, 2010 8.313 8.333 8.055 8.150 47,264,444 +0.12(+1.47%)
Jan 28, 2010 8.182 8.313 7.979 8.032 49,652,616 +0.05(+0.66%)
Jan 27, 2010 7.730 8.097 7.652 7.979 37,010,864 +0.31(+4.01%)
Jan 26, 2010 8.097 8.300 7.626 7.671 54,636,864 -0.51(-6.25%)
Jan 25, 2010 8.025 8.431 7.927 8.182 50,273,876 +0.26(+3.22%)
Jan 22, 2010 7.829 8.327 7.658 7.927 60,099,432 +0.05(+0.67%)
Jan 21, 2010 7.992 8.248 7.828 7.875 101,640,440 +0.47(+6.28%)
Jan 20, 2010 7.344 7.645 7.337 7.409 38,820,920 -0.05(-0.70%)
Jan 19, 2010 7.364 7.475 7.305 7.462 26,357,574 +0.02(+0.26%)
Jan 15, 2010 7.658 7.442 7.442 7.442 38,837,276 -0.27(-3.48%)
Jan 14, 2010 7.488 7.829 7.475 7.711 40,463,884 +0.16(+2.17%)
Jan 13, 2010 7.219 7.645 7.003 7.547 40,734,852 +0.35(+4.82%)
Jan 12, 2010 7.285 7.390 7.180 7.200 17,322,516 -0.14(-1.87%)
Jan 11, 2010 7.377 7.396 7.206 7.337 23,280,752 +0.07(+0.99%)
Jan 08, 2010 7.206 7.442 7.180 7.265 30,472,704 +0.01(+0.09%)
Jan 07, 2010 6.813 7.403 6.787 7.259 53,040,140 +0.41(+6.03%)
Jan 06, 2010 6.748 6.879 6.715 6.846 20,058,248 +0.04(+0.58%)
Jan 05, 2010 6.525 6.813 6.505 6.807 19,386,796 +0.18(+2.67%)
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.