Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 8.086 8.306 8.006 8.026 22,705,392 -0.20(-2.44%)
Oct 28, 2011 8.286 8.333 8.119 8.226 22,086,466 -0.12(-1.44%)
Oct 27, 2011 8.407 8.514 8.139 8.347 36,049,552 +0.33(+4.08%)
Oct 26, 2011 7.952 8.093 7.839 8.019 44,564,792 +0.21(+2.65%)
Oct 25, 2011 7.946 8.019 7.772 7.812 31,599,024 -0.21(-2.66%)
Oct 24, 2011 7.819 8.113 7.812 8.026 23,982,866 +0.23(+3.00%)
Oct 21, 2011 7.912 7.986 7.685 7.792 43,211,612 +0.02(+0.26%)
Oct 20, 2011 7.518 7.857 7.431 7.772 48,146,296 +0.65(+9.10%)
Oct 19, 2011 7.491 7.525 7.104 7.124 31,348,022 -0.37(-4.91%)
Oct 18, 2011 7.144 7.565 7.090 7.491 28,930,122 +0.39(+5.56%)
Oct 17, 2011 7.444 7.491 7.070 7.097 23,848,058 -0.48(-6.35%)
Oct 14, 2011 7.638 7.758 7.364 7.578 18,763,492 +0.07(+0.98%)
Oct 13, 2011 7.591 7.618 7.311 7.505 20,499,648 -0.19(-2.43%)
Oct 12, 2011 7.358 7.819 7.344 7.692 35,874,640 +0.40(+5.50%)
Oct 11, 2011 7.277 7.371 7.160 7.291 29,296,224 -0.04(-0.55%)
Oct 10, 2011 7.211 7.378 7.144 7.331 20,074,012 +0.26(+3.69%)
Oct 07, 2011 7.478 7.478 6.977 7.070 28,308,978 -0.35(-4.77%)
Oct 06, 2011 7.291 7.438 6.896 7.424 29,100,090 +0.32(+4.56%)
Oct 05, 2011 7.077 7.174 6.830 7.100 31,047,456 -0.01(-0.14%)
Oct 04, 2011 6.462 7.120 6.415 7.110 37,558,980 +0.56(+8.57%)
Oct 03, 2011 6.723 6.937 6.549 6.549 22,446,328 -0.20(-2.97%)
Sep 30, 2011 6.890 6.977 6.749 6.749 23,923,982 -0.24(-3.44%)
Sep 29, 2011 6.923 7.077 6.719 6.990 27,438,574 +0.25(+3.67%)
Sep 28, 2011 6.963 7.043 6.729 6.743 17,559,476 -0.19(-2.70%)
Sep 27, 2011 7.169 7.308 6.850 6.930 25,626,500 -0.05(-0.67%)
Sep 26, 2011 6.592 6.990 6.565 6.976 23,084,416 +0.45(+6.91%)
Sep 23, 2011 6.326 6.539 6.300 6.525 21,086,454 +0.16(+2.50%)
Sep 22, 2011 6.313 6.419 6.178 6.366 44,111,032 -0.11(-1.74%)
Sep 21, 2011 6.923 6.963 6.472 6.479 21,544,274 -0.40(-5.88%)
Sep 20, 2011 6.983 7.116 6.870 6.883 18,363,888 -0.06(-0.86%)
Sep 19, 2011 6.956 7.036 6.837 6.943 19,189,480 -0.13(-1.87%)
Sep 16, 2011 7.116 7.135 6.864 7.076 20,091,024 -0.02(-0.28%)
Sep 15, 2011 7.069 7.162 6.970 7.096 18,594,334 +0.13(+1.81%)
Sep 14, 2011 6.923 7.096 6.797 6.970 22,443,252 +0.11(+1.55%)
Sep 13, 2011 6.651 6.990 6.618 6.864 26,371,950 +0.28(+4.23%)
Sep 12, 2011 6.406 6.684 6.346 6.585 22,181,152 +0.08(+1.22%)
Sep 09, 2011 6.684 6.801 6.505 6.505 19,568,446 -0.21(-3.06%)
Sep 08, 2011 6.877 6.903 6.651 6.711 19,670,370 -0.22(-3.16%)
Sep 07, 2011 6.658 6.950 6.592 6.930 21,834,448 +0.46(+7.18%)
Sep 06, 2011 6.181 6.532 6.174 6.466 22,084,718 +0.09(+1.35%)
Sep 02, 2011 6.625 6.678 6.353 6.379 18,582,046 -0.37(-5.50%)
Sep 01, 2011 7.043 7.109 6.751 6.751 16,212,595 -0.29(-4.14%)
Aug 31, 2011 6.963 7.109 6.930 7.043 14,618,545 +0.11(+1.53%)
Aug 30, 2011 6.890 7.036 6.810 6.936 15,828,064 -0.03(-0.48%)
Aug 29, 2011 6.784 6.996 6.744 6.970 17,963,644 +0.31(+4.58%)
Aug 26, 2011 6.432 6.731 6.353 6.665 20,023,204 +0.21(+3.24%)
Aug 25, 2011 6.943 7.056 6.452 6.456 31,366,020 -0.24(-3.61%)
Aug 24, 2011 6.426 6.724 6.306 6.698 20,911,540 +0.23(+3.48%)
Aug 23, 2011 6.147 6.472 6.054 6.472 21,554,108 +0.34(+5.51%)
Aug 22, 2011 6.360 6.366 6.094 6.134 21,453,294 -0.02(-0.32%)
Aug 19, 2011 6.240 6.505 6.147 6.154 27,372,916 -0.21(-3.33%)
Aug 18, 2011 6.572 6.585 6.313 6.366 27,586,268 -0.43(-6.34%)
Aug 17, 2011 6.718 6.963 6.694 6.797 23,100,172 +0.11(+1.59%)
Aug 16, 2011 6.698 6.857 6.612 6.691 26,544,636 -0.04(-0.59%)
Aug 15, 2011 6.419 6.771 6.399 6.731 25,702,466 +0.40(+6.28%)
Aug 12, 2011 6.645 6.771 6.280 6.333 31,759,362 -0.21(-3.14%)
Aug 11, 2011 6.340 6.584 6.220 6.539 41,569,812 +0.29(+4.67%)
Aug 10, 2011 6.857 6.857 6.234 6.247 53,189,384 -0.75(-10.71%)
Aug 09, 2011 6.855 7.003 6.472 6.996 40,394,412 +0.38(+5.71%)
Aug 08, 2011 7.096 7.295 6.525 6.618 38,104,580 -0.85(-11.37%)
Aug 05, 2011 7.593 7.746 7.261 7.467 37,335,732 -0.07(-0.88%)
Aug 04, 2011 7.872 7.938 7.527 7.533 34,645,668 -0.51(-6.35%)
Aug 03, 2011 8.037 8.064 7.785 8.044 35,455,536 +0.15(+1.85%)
Aug 02, 2011 8.210 8.210 7.898 7.898 31,002,518 -0.40(-4.83%)
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.