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 (%)
Sep 30, 2002 39.19 39.52 38.68 39.06 5,886,213 -0.44(-1.11%)
Sep 27, 2002 39.89 40.49 39.35 39.50 3,882,147 -0.57(-1.43%)
Sep 26, 2002 39.49 40.19 39.35 40.07 3,600,595 +0.68(+1.72%)
Sep 25, 2002 38.47 39.71 38.20 39.40 3,847,658 +1.05(+2.75%)
Sep 24, 2002 38.62 39.45 38.24 38.34 4,311,842 -0.76(-1.94%)
Sep 23, 2002 39.20 39.33 38.23 39.10 4,465,942 -0.15(-0.37%)
Sep 20, 2002 39.23 39.49 38.89 39.25 7,237,404 +0.34(+0.87%)
Sep 19, 2002 39.52 39.96 38.85 38.91 4,387,403 -0.87(-2.18%)
Sep 18, 2002 39.54 40.23 39.24 39.78 4,401,355 -0.32(-0.80%)
Sep 17, 2002 40.03 40.68 39.87 40.10 5,395,250 +0.28(+0.70%)
Sep 16, 2002 39.46 39.84 39.05 39.82 4,290,678 +0.34(+0.86%)
Sep 13, 2002 38.98 39.65 38.43 39.48 7,285,075 +0.32(+0.81%)
Sep 12, 2002 40.12 40.30 38.98 39.16 8,460,961 -1.07(-2.65%)
Sep 11, 2002 41.91 42.07 40.03 40.23 8,166,084 -1.68(-4.00%)
Sep 10, 2002 42.74 42.75 41.49 41.90 6,730,684 -0.92(-2.16%)
Sep 09, 2002 42.50 43.12 42.03 42.83 2,972,435 +0.32(+0.75%)
Sep 06, 2002 42.69 43.25 42.33 42.51 3,952,534 -0.13(-0.31%)
Sep 05, 2002 41.77 42.67 41.13 42.64 4,961,636 +0.77(+1.83%)
Sep 04, 2002 41.39 41.91 40.83 41.88 3,442,249 +0.57(+1.39%)
Sep 03, 2002 42.41 42.42 41.13 41.30 3,530,835 -1.45(-3.39%)
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%)
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.