Skip to main content

Fifth Third Bancorp (NQ: FITB )

43.68 -0.40 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 42.55 43.32 42.29 42.75 2,975,727 +0.31(+0.72%)
Aug 29, 2002 41.81 42.86 41.14 42.45 4,299,796 +0.32(+0.76%)
Aug 28, 2002 42.60 42.73 41.83 42.13 3,011,313 -0.63(-1.48%)
Aug 27, 2002 42.99 43.43 42.46 42.76 3,271,491 -0.14(-0.33%)
Aug 26, 2002 42.22 42.99 42.03 42.90 2,850,785 +0.99(+2.36%)
Aug 23, 2002 42.73 42.87 41.62 41.91 2,691,354 -1.13(-2.62%)
Aug 22, 2002 42.77 43.10 42.45 43.04 1,932,426 +0.27(+0.64%)
Aug 21, 2002 42.59 43.12 42.06 42.76 2,836,519 +0.17(+0.40%)
Aug 20, 2002 43.01 43.04 42.26 42.59 3,067,592 -0.10(-0.24%)
Aug 16, 2002 41.89 43.15 41.88 42.69 5,647,799 +0.26(+0.62%)
Aug 15, 2002 42.09 42.46 41.71 42.43 4,483,187 +0.26(+0.60%)
Aug 14, 2002 40.63 42.22 40.12 42.18 4,399,003 +1.54(+3.80%)
Aug 13, 2002 41.29 41.83 40.55 40.63 3,485,529 -0.94(-2.27%)
Aug 12, 2002 41.34 41.85 40.88 41.58 2,980,319 +0.66(+1.62%)
Aug 07, 2002 40.73 41.08 40.14 40.91 3,883,557 +0.78(+1.94%)
Aug 06, 2002 39.05 40.94 39.02 40.14 4,824,779 +1.31(+3.37%)
Aug 05, 2002 40.12 40.12 38.70 38.83 5,125,926 -1.29(-3.21%)
Aug 02, 2002 41.14 41.28 39.49 40.12 5,315,613 -0.87(-2.13%)
Aug 01, 2002 42.10 42.11 40.65 40.99 4,354,325 -1.15(-2.74%)
Jul 31, 2002 41.12 42.19 40.99 42.15 5,046,289 +0.96(+2.34%)
Jul 30, 2002 41.79 41.83 40.70 41.18 5,214,812 -0.78(-1.87%)
Jul 29, 2002 40.45 42.01 40.43 41.97 5,480,500 +1.88(+4.68%)
Jul 26, 2002 39.55 40.14 39.01 40.09 4,146,924 +0.48(+1.21%)
Jul 25, 2002 39.55 40.19 37.64 39.61 7,969,970 -0.09(-0.23%)
Jul 24, 2002 37.22 40.05 35.25 39.70 10,057,548 +2.27(+6.07%)
Jul 23, 2002 38.85 39.10 36.81 37.43 8,942,075 -1.40(-3.61%)
Jul 22, 2002 38.37 39.76 37.95 38.84 8,669,003 +0.50(+1.31%)
Jul 19, 2002 39.35 39.49 38.24 38.33 9,270,969 -3.29(-7.91%)
Jul 17, 2002 41.04 41.87 40.76 41.62 5,425,192 +1.03(+2.55%)
Jul 12, 2002 42.00 42.10 40.05 40.59 5,861,001 -1.19(-2.84%)
Jul 11, 2002 42.23 42.83 41.43 41.78 5,753,930 -0.59(-1.40%)
Jul 10, 2002 42.87 43.08 42.29 42.37 4,623,335 -0.22(-0.51%)
Jul 09, 2002 43.43 43.72 43.03 42.59 4,038,599 -0.85(-1.95%)
Jul 08, 2002 42.91 43.54 42.80 43.43 3,757,361 +0.52(+1.22%)
Jul 05, 2002 41.87 42.95 41.62 42.91 1,637,731 +1.10(+2.64%)
Jul 04, 2002 41.75 42.17 41.30 41.81 3,840,447 +0.00(+0.00%)
Jul 03, 2002 41.75 42.17 41.30 41.81 3,840,447 -0.19(-0.46%)
Jul 02, 2002 42.60 42.78 41.88 42.00 5,164,647 -0.45(-1.07%)
Jul 01, 2002 42.56 42.83 42.23 42.45 3,399,308 -0.06(-0.15%)
Jun 28, 2002 42.08 42.87 42.06 42.52 5,339,911 +0.41(+0.99%)
Jun 27, 2002 41.24 42.22 41.21 42.10 4,595,901 +1.00(+2.42%)
Jun 26, 2002 40.60 41.41 40.51 41.11 5,341,793 -0.29(-0.71%)
Jun 25, 2002 41.68 41.75 41.10 41.40 3,592,130 +0.02(+0.05%)
Jun 21, 2002 40.89 41.51 40.89 41.38 5,133,451 -0.03(-0.08%)
Jun 20, 2002 41.62 42.04 41.39 41.41 3,725,538 -0.26(-0.63%)
Jun 19, 2002 42.16 42.25 41.66 41.67 3,278,285 -0.73(-1.72%)
Jun 18, 2002 42.10 42.50 41.78 42.40 2,635,389 +0.24(+0.57%)
Jun 17, 2002 40.67 42.20 40.63 42.16 3,475,967 +1.55(+3.82%)
Jun 14, 2002 40.07 40.89 39.84 40.61 2,832,913 +0.00(+0.00%)
Jun 12, 2002 40.90 40.94 40.35 40.61 3,644,960 -0.10(-0.23%)
Jun 11, 2002 41.08 41.60 40.69 40.70 3,426,899 -0.24(-0.58%)
Jun 10, 2002 40.98 41.23 40.79 40.94 2,143,614 +0.03(+0.08%)
Jun 07, 2002 40.44 40.91 40.28 40.91 3,489,605 +0.36(+0.88%)
Jun 06, 2002 41.42 41.43 40.33 40.55 2,908,788 -0.72(-1.75%)
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.