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

Fifth Third Bancorp (NQ: FITB )

42.94 +0.03 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jan 31, 2012 8.769 8.846 8.695 8.746 14,489,574 +0.01(+0.12%)
Jan 30, 2012 8.796 8.833 8.662 8.736 16,144,407 -0.16(-1.81%)
Jan 27, 2012 8.762 8.957 8.742 8.897 13,285,182 +0.10(+1.15%)
Jan 26, 2012 9.126 9.146 8.742 8.796 22,849,244 -0.28(-3.04%)
Jan 25, 2012 8.991 9.132 8.917 9.072 15,546,321 +0.04(+0.45%)
Jan 24, 2012 8.931 9.065 8.836 9.031 17,733,288 +0.02(+0.22%)
Jan 23, 2012 8.883 9.179 8.883 9.011 32,188,184 +0.15(+1.75%)
Jan 20, 2012 8.931 8.971 8.594 8.857 46,599,728 -0.26(-2.88%)
Jan 19, 2012 9.415 9.435 9.072 9.119 23,181,190 -0.13(-1.38%)
Jan 18, 2012 9.213 9.307 9.085 9.247 22,851,028 +0.01(+0.11%)
Jan 17, 2012 9.421 9.522 9.173 9.236 19,897,218 -0.20(-2.10%)
Jan 13, 2012 9.166 9.499 9.078 9.435 30,190,298 +0.13(+1.45%)
Jan 12, 2012 9.267 9.361 9.146 9.300 18,468,292 +0.05(+0.58%)
Jan 11, 2012 9.267 9.300 9.112 9.247 18,227,968 -0.07(-0.72%)
Jan 10, 2012 9.179 9.388 9.132 9.314 27,882,768 +0.29(+3.24%)
Jan 09, 2012 9.085 9.132 8.931 9.021 20,282,266 -0.05(-0.56%)
Jan 06, 2012 9.072 9.119 8.880 9.072 21,134,422 +0.01(+0.15%)
Jan 05, 2012 8.749 9.105 8.692 9.058 22,222,334 +0.26(+2.90%)
Jan 04, 2012 8.736 8.877 8.668 8.803 12,741,893 +0.25(+2.91%)
Dec 30, 2011 8.682 8.695 8.527 8.554 9,108,680 -0.13(-1.47%)
Dec 29, 2011 8.514 8.682 8.467 8.682 9,895,307 +0.23(+2.66%)
Dec 28, 2011 8.527 8.561 8.406 8.456 9,690,204 -0.06(-0.75%)
Dec 27, 2011 8.540 8.614 8.474 8.520 9,021,982 -0.06(-0.70%)
Dec 23, 2011 8.727 8.741 8.527 8.580 15,955,047 +0.23(+2.80%)
Dec 21, 2011 8.159 8.353 8.086 8.347 12,728,966 +0.20(+2.46%)
Dec 20, 2011 8.053 8.253 8.026 8.146 19,413,256 +0.23(+2.96%)
Dec 19, 2011 8.073 8.106 7.859 7.912 11,249,247 -0.15(-1.91%)
Dec 16, 2011 8.039 8.196 8.006 8.066 21,434,790 +0.07(+0.84%)
Dec 15, 2011 8.019 8.079 7.946 7.999 14,969,066 +0.11(+1.44%)
Dec 14, 2011 7.859 8.053 7.799 7.885 22,976,988 -0.07(-0.92%)
Dec 13, 2011 8.220 8.253 7.859 7.959 20,283,876 -0.21(-2.62%)
Dec 12, 2011 8.273 8.280 8.046 8.173 17,942,468 -0.19(-2.24%)
Dec 09, 2011 8.099 8.407 8.086 8.360 24,709,050 +0.36(+4.51%)
Dec 08, 2011 8.206 8.226 7.959 7.999 20,567,954 -0.28(-3.39%)
Dec 07, 2011 8.146 8.320 8.019 8.280 15,553,434 +0.05(+0.57%)
Dec 06, 2011 8.400 8.407 8.220 8.233 21,468,086 -0.16(-1.91%)
Dec 05, 2011 8.220 8.400 8.186 8.393 22,017,802 +0.29(+3.63%)
Dec 02, 2011 8.099 8.260 8.059 8.099 16,649,671 +0.11(+1.42%)
Dec 01, 2011 8.073 8.086 7.919 7.986 10,247,241 -0.09(-1.16%)
Nov 30, 2011 7.772 8.099 7.685 8.079 22,972,142 +0.58(+7.75%)
Nov 29, 2011 7.598 7.685 7.451 7.498 14,999,568 -0.09(-1.23%)
Nov 28, 2011 7.591 7.645 7.464 7.591 17,161,078 +0.26(+3.56%)
Nov 25, 2011 7.277 7.485 7.277 7.331 5,144,737 +0.02(+0.27%)
Nov 23, 2011 7.505 7.551 7.297 7.311 19,730,356 -0.27(-3.61%)
Nov 22, 2011 7.645 7.712 7.525 7.585 14,964,160 -0.11(-1.48%)
Nov 21, 2011 7.812 7.812 7.632 7.698 18,195,916 -0.25(-3.11%)
Nov 18, 2011 7.979 8.019 7.853 7.946 15,494,183 +0.05(+0.68%)
Nov 17, 2011 7.992 8.136 7.842 7.892 25,112,066 -0.11(-1.42%)
Nov 16, 2011 7.879 8.226 7.852 8.006 22,710,428 +0.01(+0.17%)
Nov 15, 2011 7.885 8.039 7.839 7.992 22,321,798 +0.06(+0.76%)
Nov 14, 2011 8.073 8.193 7.899 7.932 22,329,352 -0.21(-2.55%)
Nov 11, 2011 8.153 8.230 8.073 8.139 15,340,463 +0.11(+1.42%)
Nov 10, 2011 8.032 8.099 7.899 8.026 20,378,502 +0.19(+2.39%)
Nov 09, 2011 8.073 8.153 7.812 7.839 32,643,738 -0.51(-6.08%)
Nov 08, 2011 8.273 8.373 8.053 8.347 28,641,158 +0.16(+1.96%)
Nov 07, 2011 8.019 8.213 7.959 8.186 21,573,368 +0.16(+2.00%)
Nov 04, 2011 7.912 8.093 7.819 8.026 23,456,758 +0.00(+0.00%)
Nov 03, 2011 8.006 8.053 7.772 8.026 35,373,356 +0.12(+1.52%)
Nov 02, 2011 7.772 8.019 7.745 7.906 23,989,822 +0.29(+3.86%)
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.