Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.12 +0.38 (+1.02%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 13.69 13.70 13.52 13.52 8,735,256 -0.15(-1.07%)
Oct 30, 2013 13.68 13.71 13.61 13.67 10,087,028 +0.02(+0.16%)
Oct 29, 2013 13.68 13.69 13.56 13.65 10,512,978 +0.02(+0.16%)
Oct 28, 2013 13.58 13.64 13.47 13.63 10,172,183 +0.07(+0.52%)
Oct 25, 2013 13.57 13.65 13.46 13.56 0 -0.03(-0.21%)
Oct 24, 2013 13.70 13.73 13.49 13.58 13,958,039 -0.07(-0.55%)
Oct 23, 2013 13.70 13.74 13.61 13.66 8,305,516 -0.08(-0.59%)
Oct 22, 2013 13.67 13.77 13.62 13.74 9,588,829 +0.09(+0.62%)
Oct 21, 2013 13.35 13.78 13.35 13.65 10,390,169 -0.04(-0.31%)
Oct 18, 2013 13.51 13.73 13.43 13.70 13,312,492 +0.22(+1.66%)
Oct 17, 2013 13.07 13.50 13.03 13.47 20,010,978 +0.40(+3.07%)
Oct 16, 2013 12.97 13.16 12.90 13.07 11,099,006 +0.19(+1.49%)
Oct 15, 2013 13.05 13.07 12.87 12.88 10,470,351 -0.13(-0.98%)
Oct 14, 2013 12.84 13.04 12.84 13.01 7,871,089 +0.08(+0.60%)
Oct 11, 2013 12.78 12.99 12.65 12.93 0 +0.04(+0.33%)
Oct 10, 2013 12.76 12.97 12.73 12.89 15,224,864 +0.27(+2.17%)
Oct 09, 2013 12.49 12.67 12.43 12.61 14,259,995 +0.18(+1.46%)
Oct 08, 2013 12.65 12.67 12.43 12.43 13,041,874 -0.20(-1.55%)
Oct 07, 2013 12.81 12.82 12.62 12.63 7,160,859 -0.29(-2.28%)
Oct 04, 2013 12.79 12.94 12.74 12.92 8,597,392 +0.14(+1.08%)
Oct 03, 2013 12.77 12.82 12.67 12.78 8,993,188 -0.04(-0.30%)
Oct 02, 2013 12.87 12.91 12.79 12.82 15,014,416 -0.15(-1.15%)
Oct 01, 2013 12.77 12.98 12.77 12.97 8,635,218 +0.15(+1.16%)
Sep 30, 2013 12.75 12.88 12.65 12.82 8,512,387 -0.02(-0.17%)
Sep 27, 2013 12.74 12.96 12.74 12.84 0 +0.00(+0.00%)
Sep 26, 2013 12.96 13.00 12.78 12.84 6,372,267 -0.06(-0.50%)
Sep 25, 2013 12.91 12.95 12.67 12.91 14,017,776 +0.18(+1.42%)
Sep 24, 2013 12.76 12.86 12.68 12.73 11,466,155 -0.08(-0.63%)
Sep 23, 2013 12.92 12.94 12.77 12.81 9,788,071 -0.17(-1.31%)
Sep 20, 2013 13.01 13.10 12.97 12.98 0 -0.10(-0.75%)
Sep 19, 2013 13.15 13.20 12.94 13.08 18,982,412 -0.06(-0.48%)
Sep 18, 2013 13.04 13.28 12.97 13.14 19,053,470 +0.05(+0.38%)
Sep 17, 2013 13.00 13.13 12.94 13.09 14,371,507 +0.04(+0.32%)
Sep 16, 2013 13.16 13.17 13.02 13.05 11,847,361 +0.08(+0.60%)
Sep 13, 2013 13.08 13.11 12.93 12.97 0 -0.08(-0.60%)
Sep 12, 2013 13.13 13.16 13.05 13.05 8,153,819 -0.06(-0.48%)
Sep 11, 2013 13.06 13.14 12.99 13.11 8,031,637 +0.06(+0.43%)
Sep 10, 2013 13.11 13.12 12.98 13.06 12,573,958 +0.08(+0.65%)
Sep 09, 2013 12.88 13.06 12.80 12.97 12,695,862 -0.06(-0.49%)
Sep 06, 2013 13.15 13.17 12.94 13.04 0 -0.04(-0.32%)
Sep 05, 2013 12.97 13.15 12.96 13.08 8,797,450 +0.12(+0.93%)
Sep 04, 2013 12.97 13.06 12.87 12.96 10,811,860 +0.04(+0.27%)
Sep 03, 2013 13.08 13.17 12.82 12.92 10,457,397 +0.01(+0.11%)
Aug 30, 2013 13.02 13.02 12.86 12.91 0 -0.07(-0.54%)
Aug 29, 2013 12.85 13.09 12.82 12.98 6,532,051 +0.03(+0.22%)
Aug 28, 2013 12.94 13.04 12.81 12.95 11,712,504 -0.06(-0.43%)
Aug 27, 2013 13.27 13.31 13.01 13.01 14,899,146 -0.40(-2.95%)
Aug 26, 2013 13.58 13.61 13.40 13.40 8,355,063 -0.15(-1.09%)
Aug 23, 2013 13.63 13.64 13.44 13.55 0 +0.01(+0.10%)
Aug 22, 2013 13.39 13.58 13.37 13.54 8,541,753 +0.18(+1.32%)
Aug 21, 2013 13.40 13.53 13.33 13.36 11,218,924 -0.09(-0.68%)
Aug 20, 2013 13.45 13.55 13.34 13.45 10,299,655 +0.04(+0.26%)
Aug 19, 2013 13.50 13.52 13.39 13.42 8,919,053 -0.11(-0.78%)
Aug 16, 2013 13.47 13.61 13.43 13.52 0 +0.08(+0.63%)
Aug 15, 2013 13.45 13.52 13.40 13.44 8,628,541 -0.07(-0.52%)
Aug 14, 2013 13.45 13.59 13.45 13.51 0 +0.04(+0.26%)
Aug 13, 2013 13.50 13.64 13.39 13.47 14,219,612 -0.13(-0.93%)
Aug 12, 2013 13.57 13.71 13.53 13.60 5,527,197 -0.02(-0.16%)
Aug 09, 2013 13.53 13.68 13.53 13.62 7,544,707 +0.05(+0.39%)
Aug 08, 2013 13.66 13.70 13.49 13.57 10,703,824 +0.00(+0.03%)
Aug 07, 2013 13.63 13.64 13.52 13.57 8,715,836 -0.10(-0.72%)
Aug 06, 2013 13.76 13.81 13.61 13.66 7,783,984 -0.16(-1.12%)
Aug 05, 2013 13.90 13.91 13.78 13.82 5,844,849 -0.08(-0.56%)
Aug 02, 2013 13.85 13.93 13.76 13.90 7,914,342 +0.06(+0.46%)
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.