Skip to main content

Fifth Third Bancorp (NQ: FITB )

36.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 32.47 32.72 32.43 32.54 2,136,855 +0.00(+0.00%)
Oct 28, 2004 32.62 32.73 31.92 32.54 2,497,658 -0.11(-0.34%)
Oct 27, 2004 32.16 32.72 31.76 32.66 2,138,367 +0.50(+1.56%)
Oct 26, 2004 31.55 32.24 31.52 32.15 2,513,378 +0.60(+1.89%)
Oct 25, 2004 31.51 31.72 31.30 31.56 2,033,013 -0.08(-0.25%)
Oct 22, 2004 32.26 32.41 31.64 31.64 2,261,406 -0.59(-1.83%)
Oct 21, 2004 32.51 32.65 32.05 32.23 2,322,018 -0.21(-0.63%)
Oct 20, 2004 32.77 32.81 32.10 32.43 3,035,009 -0.46(-1.41%)
Oct 19, 2004 32.88 33.05 32.68 32.89 3,575,533 -0.03(-0.08%)
Oct 18, 2004 32.18 32.95 32.15 32.92 2,102,241 +0.66(+2.05%)
Oct 15, 2004 32.61 32.61 32.13 32.26 3,277,157 -0.10(-0.31%)
Oct 14, 2004 32.93 32.93 32.34 32.36 3,533,815 -0.55(-1.67%)
Oct 13, 2004 33.26 33.35 32.81 32.91 2,710,482 -0.22(-0.68%)
Oct 12, 2004 32.94 33.34 32.83 33.13 2,519,878 -0.03(-0.10%)
Oct 11, 2004 33.08 33.24 32.81 33.16 1,646,060 +0.35(+1.07%)
Oct 08, 2004 33.00 33.24 32.72 32.81 1,972,249 -0.32(-0.98%)
Oct 07, 2004 33.14 33.31 32.91 33.14 2,455,638 -0.03(-0.08%)
Oct 06, 2004 32.76 33.17 32.72 33.16 2,548,597 +0.40(+1.23%)
Oct 05, 2004 32.91 33.05 32.75 32.76 1,994,469 -0.37(-1.11%)
Oct 04, 2004 32.98 33.16 32.68 33.13 2,722,877 +0.16(+0.49%)
Oct 01, 2004 32.67 33.04 32.54 32.97 2,321,565 +0.40(+1.24%)
Sep 30, 2004 32.86 32.86 32.35 32.56 3,510,537 -0.25(-0.77%)
Sep 29, 2004 32.32 32.81 32.09 32.81 2,258,080 +0.39(+1.20%)
Sep 28, 2004 32.48 32.63 32.27 32.42 2,315,367 -0.03(-0.10%)
Sep 27, 2004 32.57 32.81 32.34 32.46 3,113,155 -0.18(-0.55%)
Sep 24, 2004 32.20 32.91 32.18 32.64 2,988,151 +0.37(+1.15%)
Sep 23, 2004 32.67 32.76 32.24 32.27 3,067,960 -0.40(-1.24%)
Sep 22, 2004 31.94 32.93 31.92 32.67 5,198,770 +0.52(+1.63%)
Sep 21, 2004 32.38 32.48 32.06 32.15 4,888,905 -0.26(-0.82%)
Sep 20, 2004 33.05 33.05 32.33 32.41 3,520,211 -0.48(-1.47%)
Sep 17, 2004 33.13 33.24 32.72 32.89 4,290,036 -0.19(-0.56%)
Sep 16, 2004 32.56 33.13 32.56 33.08 3,236,345 +0.71(+2.21%)
Sep 15, 2004 32.32 32.73 32.17 32.36 3,374,650 +0.05(+0.14%)
Sep 14, 2004 32.05 32.52 31.94 32.32 3,537,140 +0.23(+0.72%)
Sep 13, 2004 32.21 32.23 31.88 32.09 3,358,326 +0.00(+0.00%)
Sep 10, 2004 32.38 32.38 31.79 32.09 3,289,853 +0.38(+1.21%)
Sep 09, 2004 31.95 32.08 31.59 31.70 3,370,721 -0.25(-0.79%)
Sep 08, 2004 32.58 32.69 31.95 31.95 2,702,774 -0.68(-2.09%)
Sep 07, 2004 32.90 33.15 32.56 32.64 2,458,359 -0.24(-0.72%)
Sep 03, 2004 32.42 32.91 32.39 32.87 2,147,436 +0.40(+1.24%)
Sep 02, 2004 32.50 32.58 32.01 32.47 2,404,246 +0.14(+0.43%)
Sep 01, 2004 32.54 32.55 32.15 32.33 3,773,695 -0.62(-1.89%)
Aug 31, 2004 33.08 33.15 32.78 32.95 2,315,519 -0.10(-0.30%)
Aug 30, 2004 33.28 33.48 33.05 33.05 1,385,925 -0.31(-0.93%)
Aug 27, 2004 33.44 33.60 33.23 33.36 1,476,919 -0.08(-0.24%)
Aug 26, 2004 33.30 33.57 33.28 33.44 1,835,909 +0.14(+0.42%)
Aug 25, 2004 33.08 33.42 32.83 33.30 2,474,683 +0.31(+0.94%)
Aug 24, 2004 33.00 33.08 32.75 32.99 1,938,240 +0.09(+0.26%)
Aug 23, 2004 33.03 33.07 32.77 32.91 1,848,303 -0.09(-0.26%)
Aug 20, 2004 32.73 33.07 32.62 32.99 2,373,259 +0.34(+1.03%)
Aug 19, 2004 32.35 32.68 32.31 32.66 3,188,278 +0.13(+0.39%)
Aug 18, 2004 31.82 32.53 31.67 32.53 2,466,672 +0.69(+2.18%)
Aug 17, 2004 31.58 31.98 31.50 31.84 1,967,715 +0.24(+0.77%)
Aug 16, 2004 30.88 31.88 30.85 31.59 3,428,159 +0.59(+1.90%)
Aug 13, 2004 31.48 31.54 30.82 31.00 2,288,009 -0.35(-1.12%)
Aug 12, 2004 31.60 31.81 31.34 31.35 1,438,678 -0.38(-1.21%)
Aug 11, 2004 31.31 31.83 31.30 31.74 1,998,701 +0.21(+0.67%)
Aug 10, 2004 31.36 31.57 31.21 31.52 2,164,516 +0.14(+0.44%)
Aug 09, 2004 31.77 31.81 31.31 31.39 1,962,424 -0.28(-0.88%)
Aug 06, 2004 31.89 32.08 31.50 31.66 2,213,792 -0.32(-1.01%)
Aug 05, 2004 32.17 32.21 31.87 31.99 2,010,944 -0.21(-0.64%)
Aug 04, 2004 32.16 32.29 31.78 32.19 3,426,043 -0.10(-0.31%)
Aug 03, 2004 32.32 32.44 31.88 32.29 3,616,949 -0.23(-0.71%)
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.