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 (%)
Oct 31, 2005 25.99 26.13 25.71 25.81 4,565,281 -0.22(-0.84%)
Oct 28, 2005 25.60 26.30 25.45 26.03 9,148,164 +0.83(+3.29%)
Oct 27, 2005 24.94 25.50 24.94 25.20 5,746,045 +0.14(+0.57%)
Oct 26, 2005 24.39 25.22 24.03 25.06 5,684,730 +0.66(+2.72%)
Oct 25, 2005 24.71 24.85 24.28 24.40 3,634,420 -0.35(-1.40%)
Oct 24, 2005 24.63 24.77 24.22 24.75 3,364,640 +0.29(+1.18%)
Oct 21, 2005 24.91 24.92 24.37 24.46 3,641,139 -0.08(-0.34%)
Oct 20, 2005 24.77 25.22 24.36 24.54 5,505,029 -0.10(-0.42%)
Oct 19, 2005 24.77 24.83 24.28 24.64 7,829,823 -0.32(-1.26%)
Oct 18, 2005 23.96 25.46 23.67 24.96 15,903,809 +1.08(+4.53%)
Oct 17, 2005 23.63 24.44 23.59 23.88 5,380,198 +0.37(+1.59%)
Oct 14, 2005 23.18 23.54 23.16 23.50 4,682,198 +0.32(+1.39%)
Oct 13, 2005 22.68 23.22 22.65 23.18 3,773,512 +0.41(+1.78%)
Oct 12, 2005 22.62 22.91 22.55 22.78 3,255,772 +0.11(+0.48%)
Oct 11, 2005 23.04 23.04 22.55 22.67 3,374,543 -0.28(-1.23%)
Oct 10, 2005 23.11 23.33 22.95 22.95 2,574,170 -0.10(-0.42%)
Oct 07, 2005 23.10 23.20 22.94 23.05 3,764,953 +0.06(+0.28%)
Oct 06, 2005 23.00 23.21 22.93 22.98 4,450,192 +0.01(+0.06%)
Oct 05, 2005 23.20 23.23 22.97 22.97 4,694,655 -0.30(-1.30%)
Oct 04, 2005 23.49 23.52 23.26 23.27 3,890,205 -0.21(-0.88%)
Oct 03, 2005 23.63 23.76 23.42 23.48 3,327,300 -0.17(-0.71%)
Sep 30, 2005 23.74 23.88 23.41 23.65 4,418,026 -0.02(-0.08%)
Sep 29, 2005 23.94 23.94 23.49 23.67 5,048,138 -0.01(-0.05%)
Sep 28, 2005 23.95 23.95 23.58 23.68 5,181,114 -0.14(-0.59%)
Sep 27, 2005 24.12 24.21 23.76 23.82 4,098,590 -0.28(-1.17%)
Sep 26, 2005 24.39 24.39 24.03 24.10 3,448,705 -0.07(-0.29%)
Sep 23, 2005 24.17 24.27 24.10 24.17 3,216,733 +0.05(+0.21%)
Sep 22, 2005 24.12 24.33 23.96 24.12 5,529,822 -0.07(-0.29%)
Sep 21, 2005 24.52 24.67 24.17 24.19 6,054,525 -0.35(-1.44%)
Sep 20, 2005 24.94 25.16 24.38 24.55 6,504,805 -0.46(-1.83%)
Sep 19, 2005 25.28 25.31 24.59 25.00 6,881,784 -0.44(-1.72%)
Sep 16, 2005 25.10 25.61 24.82 25.44 19,347,434 +0.70(+2.84%)
Sep 15, 2005 24.86 25.31 24.52 24.74 16,858,070 -1.33(-5.11%)
Sep 14, 2005 26.52 26.72 26.03 26.07 4,374,153 -0.54(-2.03%)
Sep 13, 2005 26.91 26.91 26.48 26.61 3,574,809 -0.27(-1.01%)
Sep 12, 2005 26.72 27.15 26.57 26.88 4,058,509 +0.26(+0.99%)
Sep 09, 2005 26.51 26.74 26.45 26.62 2,246,022 +0.10(+0.36%)
Sep 08, 2005 26.55 26.63 26.36 26.52 2,771,158 -0.07(-0.27%)
Sep 07, 2005 26.65 26.78 26.37 26.59 1,786,101 -0.20(-0.74%)
Sep 06, 2005 26.66 26.94 26.63 26.79 2,233,396 +0.23(+0.85%)
Sep 02, 2005 26.77 26.83 26.56 26.57 3,037,030 -0.05(-0.19%)
Sep 01, 2005 26.43 26.86 26.41 26.62 4,305,723 -0.03(-0.10%)
Aug 31, 2005 26.61 26.64 26.23 26.64 2,620,947 +0.09(+0.34%)
Aug 30, 2005 26.83 26.83 26.30 26.55 2,874,012 -0.16(-0.60%)
Aug 29, 2005 26.55 26.82 26.45 26.72 2,347,079 +0.10(+0.39%)
Aug 26, 2005 26.93 27.07 26.61 26.61 4,901,630 -0.30(-1.10%)
Aug 25, 2005 26.67 27.02 26.62 26.91 6,480,539 -0.55(-1.99%)
Aug 24, 2005 27.60 27.80 27.44 27.46 2,519,141 -0.26(-0.95%)
Aug 23, 2005 27.75 27.84 27.67 27.72 2,602,566 -0.10(-0.35%)
Aug 22, 2005 27.66 27.91 27.62 27.82 2,355,873 +0.14(+0.51%)
Aug 19, 2005 27.87 27.89 27.58 27.67 2,157,548 -0.03(-0.12%)
Aug 18, 2005 27.70 27.89 27.58 27.71 2,023,990 -0.06(-0.21%)
Aug 17, 2005 27.64 27.89 27.56 27.76 1,681,801 +0.08(+0.28%)
Aug 16, 2005 27.93 27.94 27.68 27.69 2,106,049 -0.24(-0.85%)
Aug 15, 2005 27.69 27.98 27.49 27.93 2,177,057 +0.09(+0.32%)
Aug 12, 2005 27.88 27.98 27.66 27.84 1,748,840 -0.07(-0.25%)
Aug 11, 2005 27.70 27.94 27.65 27.91 2,937,210 +0.12(+0.42%)
Aug 10, 2005 27.76 27.98 27.72 27.79 4,189,063 +0.13(+0.47%)
Aug 09, 2005 27.71 27.84 27.61 27.66 3,486,220 +0.00(+0.00%)
Aug 08, 2005 27.75 27.78 27.35 27.66 2,838,023 +0.09(+0.33%)
Aug 05, 2005 27.82 27.89 27.48 27.57 3,135,546 -0.26(-0.95%)
Aug 04, 2005 27.77 27.98 27.73 27.84 2,056,355 -0.14(-0.51%)
Aug 03, 2005 27.87 28.03 27.71 27.98 2,550,928 +0.01(+0.05%)
Aug 02, 2005 27.75 27.98 27.72 27.96 2,737,617 +0.28(+1.00%)
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.