Skip to main content

Fifth Third Bancorp (NQ: FITB )

43.64 +1.02 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 11.32 11.36 11.25 11.32 8,044,304 -0.04(-0.37%)
Mar 27, 2013 11.34 11.38 11.28 11.36 7,051,500 -0.03(-0.24%)
Mar 26, 2013 11.36 11.42 11.31 11.39 10,036,722 +0.12(+1.05%)
Mar 25, 2013 11.25 11.30 11.18 11.27 11,661,568 +0.04(+0.37%)
Mar 22, 2013 11.29 11.34 11.19 11.23 10,201,553 -0.06(-0.49%)
Mar 21, 2013 11.31 11.39 11.27 11.29 11,730,152 -0.10(-0.91%)
Mar 20, 2013 11.45 11.46 11.36 11.39 11,312,454 +0.01(+0.06%)
Mar 19, 2013 11.42 11.43 11.32 11.38 12,277,744 +0.02(+0.18%)
Mar 18, 2013 11.29 11.40 11.22 11.36 10,929,600 -0.09(-0.78%)
Mar 15, 2013 11.27 11.45 11.24 11.45 23,486,128 +0.17(+1.47%)
Mar 14, 2013 11.34 11.41 11.24 11.29 12,563,419 -0.01(-0.12%)
Mar 13, 2013 11.20 11.30 11.16 11.30 12,825,755 +0.10(+0.86%)
Mar 12, 2013 11.29 11.35 11.19 11.20 9,608,946 -0.07(-0.61%)
Mar 11, 2013 11.29 11.32 11.20 11.27 15,281,745 +0.01(+0.06%)
Mar 08, 2013 11.27 11.29 11.16 11.27 12,188,144 +0.08(+0.68%)
Mar 07, 2013 11.07 11.20 11.04 11.19 12,851,539 +0.14(+1.25%)
Mar 06, 2013 11.07 11.12 10.95 11.05 16,580,094 +0.01(+0.06%)
Mar 05, 2013 11.14 11.16 10.95 11.05 22,149,468 +0.00(+0.00%)
Mar 04, 2013 10.92 11.06 10.83 11.05 12,514,134 +0.13(+1.23%)
Mar 01, 2013 10.85 10.96 10.74 10.91 16,650,664 -0.01(-0.09%)
Feb 28, 2013 10.87 10.98 10.84 10.92 12,905,665 +0.08(+0.76%)
Feb 27, 2013 10.73 10.87 10.67 10.84 12,300,258 +0.11(+1.03%)
Feb 26, 2013 10.76 10.78 10.64 10.73 15,396,406 +0.02(+0.19%)
Feb 25, 2013 10.96 10.99 10.70 10.71 18,803,908 -0.19(-1.71%)
Feb 22, 2013 10.87 10.92 10.83 10.89 9,792,515 +0.14(+1.28%)
Feb 21, 2013 10.93 11.01 10.69 10.76 25,628,314 -0.16(-1.45%)
Feb 20, 2013 11.00 11.05 10.89 10.92 17,780,942 -0.09(-0.82%)
Feb 19, 2013 11.08 11.14 10.99 11.01 15,982,459 -0.06(-0.53%)
Feb 15, 2013 11.12 11.14 11.03 11.06 13,736,728 -0.06(-0.53%)
Feb 14, 2013 11.09 11.16 11.06 11.12 16,085,077 +0.01(+0.12%)
Feb 13, 2013 11.40 11.41 11.07 11.11 24,125,968 -0.31(-2.72%)
Feb 12, 2013 11.40 11.47 11.34 11.42 12,014,965 +0.04(+0.36%)
Feb 11, 2013 11.34 11.39 11.29 11.38 17,675,246 -0.08(-0.66%)
Feb 08, 2013 11.41 11.45 11.31 11.45 14,232,827 +0.10(+0.85%)
Feb 07, 2013 11.47 11.56 11.28 11.36 15,790,406 -0.08(-0.72%)
Feb 06, 2013 11.34 11.45 11.29 11.44 8,612,783 +0.27(+2.41%)
Feb 04, 2013 11.24 11.27 11.14 11.17 17,081,322 -0.20(-1.76%)
Feb 01, 2013 11.28 11.47 11.27 11.37 18,423,624 +0.14(+1.23%)
Jan 31, 2013 11.24 11.27 11.16 11.23 12,177,373 -0.03(-0.25%)
Jan 30, 2013 11.23 11.30 11.15 11.26 15,957,397 +0.04(+0.37%)
Jan 29, 2013 11.27 11.30 11.11 11.22 11,999,702 +0.06(+0.56%)
Jan 28, 2013 11.27 11.32 11.09 11.16 12,651,115 -0.13(-1.16%)
Jan 25, 2013 11.32 11.35 11.21 11.29 8,299,210 -0.01(-0.12%)
Jan 24, 2013 11.33 11.38 11.22 11.30 11,291,852 +0.01(+0.12%)
Jan 23, 2013 11.35 11.42 11.25 11.29 11,897,751 -0.09(-0.79%)
Jan 22, 2013 11.24 11.39 11.21 11.38 12,967,778 +0.08(+0.74%)
Jan 18, 2013 11.34 11.47 11.27 11.29 25,712,832 +0.06(+0.55%)
Jan 17, 2013 11.02 11.30 10.96 11.23 36,457,908 +0.51(+4.76%)
Jan 16, 2013 10.62 10.87 10.58 10.72 21,416,180 +0.10(+0.91%)
Jan 15, 2013 10.52 10.67 10.47 10.63 11,141,256 +0.04(+0.39%)
Jan 14, 2013 10.68 10.69 10.54 10.58 11,518,007 -0.08(-0.78%)
Jan 11, 2013 10.82 10.82 10.58 10.67 15,760,345 -0.16(-1.47%)
Jan 10, 2013 10.70 10.84 10.66 10.83 16,671,656 +0.20(+1.88%)
Jan 09, 2013 10.68 10.75 10.59 10.63 14,332,255 -0.02(-0.19%)
Jan 08, 2013 10.78 10.79 10.62 10.65 15,522,647 -0.10(-0.90%)
Jan 07, 2013 10.77 10.79 10.65 10.74 15,446,617 -0.08(-0.70%)
Jan 04, 2013 10.69 10.83 10.67 10.82 21,463,830 +0.04(+0.38%)
Jan 03, 2013 10.87 10.87 10.70 10.78 16,925,100 -0.10(-0.89%)
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.