Skip to main content

Fifth Third Bancorp (NQ: FITB )

42.62 +0.11 (+0.26%)
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, 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.