Skip to main content

Fifth Third Bancorp (NQ: FITB )

42.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.