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

Fifth Third Bancorp (NQ: FITB )

43.24 -0.40 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2008 6.623 7.090 6.519 7.045 15,025,741 +0.45(+6.79%)
Oct 30, 2008 7.356 7.460 6.434 6.597 14,044,506 -0.40(-5.66%)
Oct 29, 2008 6.824 7.460 6.480 6.993 20,054,450 +0.01(+0.09%)
Oct 28, 2008 5.889 7.012 5.272 6.986 26,788,622 +1.49(+27.04%)
Oct 27, 2008 5.649 6.350 5.409 5.499 22,288,666 +0.26(+4.96%)
Oct 24, 2008 6.480 7.077 5.064 5.240 41,159,216 -2.11(-28.71%)
Oct 23, 2008 7.778 7.778 6.798 7.350 21,421,262 -0.32(-4.15%)
Oct 22, 2008 7.694 8.064 7.395 7.668 16,319,381 -0.29(-3.59%)
Oct 21, 2008 7.110 8.278 7.071 7.954 19,376,076 +0.01(+0.16%)
Oct 20, 2008 7.967 8.116 7.713 7.941 12,316,591 -0.01(-0.08%)
Oct 17, 2008 8.084 8.726 7.817 7.947 18,483,414 -0.40(-4.82%)
Oct 16, 2008 8.428 8.486 7.532 8.350 15,662,502 +0.13(+1.58%)
Oct 15, 2008 8.200 8.830 7.954 8.220 20,798,908 -0.36(-4.16%)
Oct 14, 2008 8.116 9.577 7.921 8.577 46,696,100 +1.52(+21.53%)
Oct 13, 2008 7.278 7.343 6.545 7.058 24,897,928 +0.31(+4.52%)
Oct 10, 2008 6.240 7.434 6.168 6.753 35,817,256 +0.44(+6.89%)
Oct 09, 2008 8.129 8.129 6.318 6.318 27,173,866 -1.48(-18.98%)
Oct 08, 2008 6.980 8.577 6.493 7.798 20,778,812 +0.59(+8.20%)
Oct 07, 2008 7.895 7.973 7.025 7.207 21,551,214 -0.69(-8.72%)
Oct 06, 2008 7.954 8.584 6.941 7.895 19,048,320 -0.69(-8.02%)
Oct 03, 2008 9.291 9.486 8.324 8.584 20,515,502 -0.08(-0.97%)
Oct 02, 2008 8.895 8.993 8.175 8.668 15,888,677 -0.31(-3.40%)
Oct 01, 2008 7.642 9.220 7.571 8.973 20,373,226 +1.25(+16.13%)
Sep 30, 2008 6.947 8.473 6.817 7.726 30,765,708 +1.81(+30.63%)
Sep 29, 2008 10.04 10.23 5.168 5.915 46,506,476 -4.58(-43.63%)
Sep 26, 2008 9.772 10.71 9.772 10.49 17,099,122 -0.23(-2.12%)
Sep 25, 2008 10.99 11.02 10.13 10.72 16,164,015 +0.08(+0.79%)
Sep 24, 2008 10.89 11.08 10.48 10.64 10,076,578 +0.08(+0.73%)
Sep 23, 2008 11.02 11.26 10.42 10.56 12,251,217 -0.38(-3.47%)
Sep 22, 2008 11.58 11.90 10.78 10.94 14,600,703 -1.21(-9.96%)
Sep 19, 2008 11.82 13.51 10.19 12.15 60,318,804 +1.88(+18.30%)
Sep 18, 2008 9.484 10.40 8.300 10.27 49,231,468 +1.07(+11.61%)
Sep 17, 2008 9.709 9.973 8.751 9.201 35,056,800 -0.74(-7.44%)
Sep 16, 2008 8.860 9.973 8.474 9.941 32,579,252 +0.86(+9.50%)
Sep 15, 2008 9.201 9.903 9.079 9.079 25,404,544 -0.77(-7.84%)
Sep 12, 2008 9.542 9.941 9.439 9.851 17,129,544 +0.18(+1.86%)
Sep 11, 2008 9.291 9.780 9.092 9.671 31,520,498 +0.12(+1.21%)
Sep 10, 2008 10.20 10.20 9.439 9.555 39,693,980 -0.69(-6.78%)
Sep 09, 2008 10.53 10.94 10.24 10.25 25,507,428 -0.62(-5.74%)
Sep 08, 2008 11.16 11.52 10.19 10.87 32,581,388 +0.48(+4.58%)
Sep 05, 2008 9.697 10.46 9.529 10.40 19,009,538 +0.62(+6.39%)
Sep 04, 2008 10.45 10.51 9.774 9.774 14,764,089 -0.78(-7.43%)
Sep 03, 2008 10.62 10.67 10.13 10.56 16,430,739 +0.10(+0.92%)
Sep 02, 2008 10.63 10.81 10.30 10.46 24,655,106 +0.31(+3.04%)
Aug 29, 2008 9.915 10.35 9.722 10.15 13,913,438 +0.28(+2.80%)
Aug 28, 2008 9.780 9.973 9.652 9.877 15,486,304 +0.16(+1.66%)
Aug 27, 2008 9.259 9.787 9.143 9.716 20,663,492 +0.53(+5.82%)
Aug 26, 2008 9.118 9.381 8.931 9.182 21,231,734 +0.06(+0.71%)
Aug 25, 2008 9.381 9.394 9.111 9.118 13,665,563 -0.30(-3.14%)
Aug 22, 2008 9.246 9.516 9.098 9.414 15,033,933 +0.33(+3.61%)
Aug 21, 2008 8.899 9.188 8.693 9.085 11,983,728 +0.10(+1.07%)
Aug 20, 2008 8.764 9.008 8.532 8.989 18,929,114 +0.16(+1.82%)
Aug 19, 2008 8.950 9.105 8.789 8.828 22,307,720 -0.39(-4.26%)
Aug 18, 2008 9.709 9.729 9.169 9.220 11,740,109 -0.48(-4.91%)
Aug 15, 2008 9.574 10.01 9.536 9.697 14,018,455 +0.21(+2.17%)
Aug 14, 2008 8.944 9.664 8.931 9.491 13,896,858 +0.43(+4.76%)
Aug 13, 2008 9.613 9.645 8.957 9.060 31,252,590 -0.46(-4.86%)
Aug 12, 2008 10.15 10.35 9.401 9.523 18,973,096 -0.84(-8.07%)
Aug 11, 2008 10.12 10.60 9.909 10.36 20,970,458 +0.27(+2.68%)
Aug 08, 2008 9.838 10.20 9.607 10.09 16,887,538 +0.44(+4.53%)
Aug 07, 2008 9.568 9.864 9.311 9.652 29,260,848 -0.03(-0.33%)
Aug 06, 2008 9.414 9.973 9.304 9.684 21,938,130 +0.05(+0.47%)
Aug 05, 2008 9.098 9.658 8.918 9.639 21,622,490 +0.65(+7.23%)
Aug 04, 2008 9.163 9.163 8.603 8.989 13,642,964 -0.01(-0.14%)
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.