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 (%)
Mar 30, 2012 9.591 9.618 9.435 9.499 13,420,992 +0.01(+0.11%)
Mar 29, 2012 9.509 9.584 9.415 9.489 23,354,842 -0.05(-0.50%)
Mar 28, 2012 9.449 9.624 9.449 9.536 26,677,142 +0.12(+1.29%)
Mar 27, 2012 9.616 9.637 9.408 9.415 18,378,944 -0.20(-2.10%)
Mar 26, 2012 9.549 9.623 9.475 9.616 16,667,543 +0.11(+1.17%)
Mar 23, 2012 9.475 9.529 9.341 9.505 18,917,930 +0.03(+0.35%)
Mar 22, 2012 9.529 9.529 9.384 9.472 28,043,496 -0.10(-1.09%)
Mar 21, 2012 9.805 9.859 9.569 9.576 21,065,158 -0.17(-1.79%)
Mar 20, 2012 9.704 9.791 9.596 9.751 18,422,310 +0.00(+0.00%)
Mar 19, 2012 9.664 9.906 9.576 9.751 22,687,546 +0.11(+1.19%)
Mar 16, 2012 9.818 9.818 9.563 9.637 21,059,642 -0.09(-0.97%)
Mar 15, 2012 9.670 9.899 9.529 9.731 27,142,430 +0.13(+1.33%)
Mar 14, 2012 9.347 9.677 9.253 9.603 38,201,192 +0.08(+0.85%)
Mar 13, 2012 9.213 9.563 9.179 9.522 19,739,832 +0.39(+4.27%)
Mar 12, 2012 9.226 9.233 9.011 9.132 12,534,367 -0.12(-1.31%)
Mar 09, 2012 9.072 9.287 9.011 9.253 12,984,801 +0.19(+2.11%)
Mar 08, 2012 9.031 9.119 8.924 9.062 12,810,420 +0.12(+1.32%)
Mar 07, 2012 8.722 9.001 8.702 8.944 22,882,824 +0.25(+2.82%)
Mar 06, 2012 8.883 8.890 8.662 8.699 19,709,312 -0.25(-2.82%)
Mar 05, 2012 9.119 9.146 8.900 8.951 14,470,270 -0.20(-2.20%)
Mar 02, 2012 9.240 9.267 9.132 9.152 13,701,185 -0.07(-0.80%)
Mar 01, 2012 9.186 9.280 9.139 9.226 19,931,332 +0.07(+0.81%)
Feb 29, 2012 9.186 9.280 9.044 9.152 18,152,220 -0.01(-0.07%)
Feb 28, 2012 9.166 9.186 9.058 9.159 20,296,834 +0.03(+0.29%)
Feb 27, 2012 9.092 9.166 9.018 9.132 19,392,068 -0.01(-0.15%)
Feb 24, 2012 9.294 9.361 9.092 9.146 16,884,090 -0.14(-1.52%)
Feb 23, 2012 9.159 9.294 9.092 9.287 12,904,377 +0.15(+1.62%)
Feb 22, 2012 9.334 9.354 9.112 9.139 12,888,629 -0.22(-2.30%)
Feb 21, 2012 9.314 9.482 9.260 9.354 18,803,448 +0.07(+0.80%)
Feb 17, 2012 9.233 9.314 9.146 9.280 15,339,911 +0.11(+1.25%)
Feb 16, 2012 8.998 9.173 8.951 9.166 14,362,096 +0.18(+2.02%)
Feb 15, 2012 8.971 9.109 8.937 8.984 17,643,510 +0.04(+0.45%)
Feb 14, 2012 9.025 9.092 8.836 8.944 18,006,550 -0.13(-1.48%)
Feb 13, 2012 9.045 9.152 9.045 9.078 12,688,313 +0.10(+1.16%)
Feb 10, 2012 9.011 9.038 8.931 8.974 11,917,164 -0.12(-1.29%)
Feb 09, 2012 9.173 9.226 9.038 9.092 12,251,350 -0.06(-0.66%)
Feb 08, 2012 9.119 9.273 9.078 9.152 15,468,726 +0.05(+0.59%)
Feb 07, 2012 9.005 9.226 9.005 9.099 15,221,305 +0.03(+0.30%)
Feb 06, 2012 9.092 9.132 9.018 9.072 7,274,058 -0.07(-0.74%)
Feb 03, 2012 9.052 9.179 9.005 9.139 16,024,878 +0.24(+2.72%)
Feb 02, 2012 8.857 8.984 8.777 8.897 9,564,104 +0.06(+0.68%)
Feb 01, 2012 8.809 8.957 8.796 8.836 15,997,424 +0.09(+1.04%)
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%)
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.