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 (%)
Sep 28, 2012 10.56 10.69 10.54 10.62 13,152,580 +0.01(+0.13%)
Sep 27, 2012 10.54 10.69 10.49 10.61 10,988,493 +0.09(+0.81%)
Sep 26, 2012 10.58 10.65 10.50 10.52 16,365,886 -0.06(-0.61%)
Sep 25, 2012 10.67 10.75 10.56 10.59 16,261,051 -0.07(-0.70%)
Sep 24, 2012 10.52 10.71 10.49 10.66 13,197,337 +0.06(+0.58%)
Sep 21, 2012 10.74 10.74 10.58 10.60 12,840,364 -0.01(-0.10%)
Sep 20, 2012 10.59 10.64 10.43 10.61 17,045,270 -0.01(-0.06%)
Sep 19, 2012 10.64 10.71 10.59 10.62 14,087,715 -0.03(-0.29%)
Sep 18, 2012 10.66 10.71 10.61 10.65 13,471,331 -0.06(-0.60%)
Sep 17, 2012 10.79 10.79 10.69 10.71 13,937,597 -0.03(-0.25%)
Sep 14, 2012 10.63 10.86 10.62 10.74 22,046,862 +0.12(+1.09%)
Sep 13, 2012 10.38 10.64 10.37 10.62 17,562,322 +0.23(+2.23%)
Sep 12, 2012 10.39 10.49 10.37 10.39 17,676,326 +0.06(+0.59%)
Sep 11, 2012 10.30 10.43 10.27 10.33 18,979,840 -0.01(-0.10%)
Sep 10, 2012 10.34 10.45 10.31 10.34 13,423,764 -0.08(-0.75%)
Sep 07, 2012 10.30 10.49 10.26 10.42 17,067,670 +0.17(+1.69%)
Sep 06, 2012 10.21 10.32 10.20 10.25 22,095,058 +0.09(+0.90%)
Sep 05, 2012 10.28 10.29 10.13 10.15 24,536,886 -0.09(-0.86%)
Sep 04, 2012 10.22 10.31 10.20 10.24 14,111,954 -0.06(-0.59%)
Aug 31, 2012 10.30 10.37 10.26 10.30 13,630,310 +0.04(+0.40%)
Aug 30, 2012 10.23 10.32 10.17 10.26 13,275,781 -0.03(-0.26%)
Aug 29, 2012 10.16 10.31 10.16 10.29 10,950,785 +0.14(+1.41%)
Aug 27, 2012 10.16 10.16 10.06 10.15 11,940,119 +0.07(+0.68%)
Aug 24, 2012 9.957 10.11 9.957 10.08 11,128,006 +0.12(+1.23%)
Aug 23, 2012 10.05 10.07 9.936 9.957 10,018,467 -0.12(-1.22%)
Aug 22, 2012 10.07 10.22 9.957 10.08 29,873,056 +0.29(+2.92%)
Aug 21, 2012 9.841 9.936 9.753 9.793 10,716,135 +0.01(+0.14%)
Aug 20, 2012 9.793 9.862 9.753 9.780 9,410,329 -0.02(-0.21%)
Aug 17, 2012 9.793 9.848 9.725 9.800 15,261,909 +0.05(+0.49%)
Aug 16, 2012 9.705 9.807 9.678 9.753 12,188,922 +0.03(+0.28%)
Aug 15, 2012 9.664 9.766 9.637 9.725 7,255,979 +0.03(+0.32%)
Aug 14, 2012 9.780 9.800 9.661 9.695 9,849,428 -0.05(-0.52%)
Aug 13, 2012 9.705 9.780 9.644 9.746 7,969,720 +0.02(+0.21%)
Aug 10, 2012 9.705 9.739 9.640 9.725 8,677,961 -0.02(-0.21%)
Aug 09, 2012 9.759 9.814 9.725 9.746 14,705,115 +0.01(+0.14%)
Aug 08, 2012 9.603 9.749 9.562 9.732 11,087,620 +0.05(+0.49%)
Aug 07, 2012 9.535 9.759 9.528 9.685 14,424,940 +0.17(+1.79%)
Aug 06, 2012 9.603 9.664 9.514 9.514 8,007,685 -0.06(-0.64%)
Aug 03, 2012 9.467 9.630 9.419 9.576 10,886,447 +0.27(+2.93%)
Aug 02, 2012 9.297 9.406 9.188 9.303 15,298,520 -0.08(-0.87%)
Aug 01, 2012 9.446 9.555 9.378 9.385 14,088,971 -0.02(-0.22%)
Jul 31, 2012 9.548 9.562 9.399 9.406 13,008,316 -0.14(-1.43%)
Jul 30, 2012 9.685 9.698 9.521 9.542 12,025,833 -0.15(-1.51%)
Jul 27, 2012 9.705 9.776 9.610 9.688 15,825,814 +0.06(+0.67%)
Jul 26, 2012 9.494 9.671 9.453 9.623 20,835,450 +0.27(+2.84%)
Jul 25, 2012 9.324 9.382 9.276 9.358 12,548,547 +0.04(+0.44%)
Jul 24, 2012 9.242 9.324 9.178 9.317 19,476,620 +0.12(+1.33%)
Jul 23, 2012 9.167 9.242 9.099 9.195 15,658,899 -0.09(-0.95%)
Jul 20, 2012 9.358 9.392 9.147 9.283 10,815,498 -0.11(-1.16%)
Jul 19, 2012 9.460 9.528 9.297 9.392 17,853,798 +0.02(+0.22%)
Jul 18, 2012 9.446 9.467 9.331 9.372 12,331,916 -0.10(-1.08%)
Jul 17, 2012 9.392 9.484 9.256 9.474 14,013,135 +0.19(+2.02%)
Jul 16, 2012 9.276 9.334 9.201 9.286 8,512,695 -0.03(-0.33%)
Jul 13, 2012 9.072 9.331 9.065 9.317 10,544,916 +0.24(+2.62%)
Jul 12, 2012 9.024 9.113 8.977 9.079 12,801,885 -0.05(-0.52%)
Jul 11, 2012 8.909 9.147 8.909 9.127 11,603,159 +0.20(+2.29%)
Jul 10, 2012 9.092 9.161 8.895 8.922 13,045,561 -0.14(-1.50%)
Jul 09, 2012 9.065 9.147 8.970 9.058 8,273,566 -0.05(-0.52%)
Jul 06, 2012 9.004 9.133 8.997 9.106 8,381,194 -0.03(-0.30%)
Jul 05, 2012 9.167 9.201 9.086 9.133 12,247,857 -0.05(-0.59%)
Jul 03, 2012 9.167 9.263 9.161 9.188 5,944,024 +0.00(+0.04%)
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.