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 29, 2010 8.326 8.464 8.241 8.248 21,618,016 -0.11(-1.26%)
Oct 28, 2010 8.537 8.550 8.313 8.353 18,377,346 -0.10(-1.17%)
Oct 27, 2010 8.326 8.550 8.287 8.451 17,766,194 +0.16(+1.98%)
Oct 25, 2010 8.556 8.563 8.208 8.287 15,780,119 -0.16(-1.87%)
Oct 22, 2010 8.484 8.596 8.372 8.445 20,564,482 +0.04(+0.47%)
Oct 21, 2010 8.024 8.596 8.024 8.405 31,777,776 +0.26(+3.23%)
Oct 20, 2010 8.090 8.195 7.873 8.143 17,661,534 +0.02(+0.20%)
Oct 19, 2010 8.156 8.366 8.057 8.126 18,956,772 -0.11(-1.32%)
Oct 18, 2010 7.939 8.261 7.880 8.235 18,564,330 +0.27(+3.38%)
Oct 15, 2010 8.129 8.162 7.781 7.965 22,178,950 -0.14(-1.70%)
Oct 14, 2010 8.274 8.274 7.932 8.103 30,430,570 -0.24(-2.83%)
Oct 13, 2010 8.497 8.517 8.294 8.340 24,541,534 -0.04(-0.43%)
Oct 12, 2010 8.018 8.425 7.965 8.376 32,891,550 +0.31(+3.87%)
Oct 11, 2010 8.175 8.215 8.044 8.064 9,216,626 -0.07(-0.81%)
Oct 08, 2010 8.261 8.261 8.083 8.129 14,463,820 -0.09(-1.12%)
Oct 07, 2010 8.175 8.267 8.083 8.221 24,066,712 +0.16(+1.95%)
Oct 06, 2010 8.228 8.307 8.011 8.064 20,900,110 -0.15(-1.84%)
Oct 05, 2010 7.926 8.274 7.834 8.215 29,858,924 +0.40(+5.13%)
Oct 04, 2010 7.847 7.959 7.795 7.814 13,085,646 +0.00(+0.00%)
Oct 01, 2010 7.978 8.044 7.781 7.814 16,640,284 -0.09(-1.08%)
Sep 30, 2010 7.880 8.005 7.781 7.900 21,618,070 +0.08(+1.07%)
Sep 29, 2010 7.834 7.913 7.749 7.816 13,807,173 -0.07(-0.94%)
Sep 28, 2010 7.834 7.906 7.722 7.890 15,861,999 +0.08(+0.99%)
Sep 27, 2010 8.057 8.070 7.801 7.813 12,066,985 -0.22(-2.70%)
Sep 24, 2010 7.827 8.037 7.801 8.029 13,825,876 +0.34(+4.42%)
Sep 23, 2010 7.801 7.985 7.663 7.690 16,473,393 -0.21(-2.66%)
Sep 22, 2010 7.998 8.123 7.886 7.900 15,728,009 -0.15(-1.91%)
Sep 21, 2010 8.136 8.254 8.037 8.054 17,638,342 -0.08(-0.93%)
Sep 20, 2010 8.057 8.169 7.991 8.129 16,199,428 +0.10(+1.31%)
Sep 17, 2010 8.070 8.149 8.011 8.024 13,733,813 -0.16(-1.92%)
Sep 15, 2010 8.109 8.280 7.985 8.182 12,405,266 -0.01(-0.12%)
Sep 14, 2010 8.201 8.260 8.024 8.192 22,071,466 -0.02(-0.20%)
Sep 13, 2010 8.116 8.260 8.083 8.208 17,220,742 +0.28(+3.47%)
Sep 10, 2010 7.886 7.978 7.814 7.932 11,585,831 +0.09(+1.09%)
Sep 09, 2010 7.788 7.945 7.729 7.847 17,312,546 +0.24(+3.10%)
Sep 08, 2010 7.519 7.690 7.512 7.611 11,509,362 +0.14(+1.93%)
Sep 07, 2010 7.742 7.795 7.447 7.467 18,801,882 -0.36(-4.61%)
Sep 03, 2010 7.821 7.932 7.676 7.827 15,567,734 +0.14(+1.79%)
Sep 02, 2010 7.676 7.729 7.585 7.690 12,135,623 +0.04(+0.51%)
Sep 01, 2010 7.381 7.663 7.362 7.650 21,769,056 +0.41(+5.62%)
Aug 31, 2010 7.053 7.250 6.981 7.243 20,637,752 +0.12(+1.75%)
Aug 30, 2010 7.263 7.329 7.112 7.119 17,410,120 -0.22(-2.95%)
Aug 27, 2010 7.250 7.342 7.106 7.335 20,066,052 +0.15(+2.10%)
Aug 26, 2010 7.230 7.519 7.158 7.184 22,550,518 -0.02(-0.27%)
Aug 25, 2010 7.197 7.237 7.066 7.204 23,568,938 -0.04(-0.50%)
Aug 24, 2010 7.447 7.512 7.237 7.240 23,248,672 -0.37(-4.87%)
Aug 23, 2010 7.676 7.821 7.585 7.611 18,435,372 +0.03(+0.35%)
Aug 20, 2010 7.631 7.716 7.434 7.585 20,385,320 -0.08(-1.03%)
Aug 19, 2010 7.854 7.972 7.657 7.663 18,773,674 -0.28(-3.55%)
Aug 18, 2010 7.906 8.018 7.854 7.945 14,711,341 +0.03(+0.33%)
Aug 17, 2010 8.083 8.083 7.900 7.919 12,589,500 -0.08(-0.98%)
Aug 16, 2010 7.880 8.018 7.827 7.998 16,959,566 +0.04(+0.49%)
Aug 13, 2010 7.965 8.126 7.959 7.959 10,741,219 -0.02(-0.25%)
Aug 12, 2010 7.945 8.093 7.919 7.978 14,064,809 -0.14(-1.78%)
Aug 11, 2010 8.352 8.372 8.109 8.123 18,317,206 -0.41(-4.79%)
Aug 10, 2010 8.438 8.556 8.274 8.531 22,775,638 -0.01(-0.13%)
Aug 09, 2010 8.385 8.575 8.214 8.543 19,590,370 +0.22(+2.60%)
Aug 06, 2010 8.418 8.457 8.103 8.326 21,222,682 -0.24(-2.83%)
Aug 05, 2010 8.667 8.674 8.480 8.569 14,874,072 -0.15(-1.73%)
Aug 04, 2010 8.785 8.805 8.628 8.720 9,762,808 -0.01(-0.08%)
Aug 03, 2010 8.798 8.911 8.693 8.726 20,093,526 -0.08(-0.89%)
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.