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 (%)
Sep 30, 2011 6.890 6.977 6.749 6.749 23,923,982 -0.24(-3.44%)
Sep 29, 2011 6.923 7.077 6.719 6.990 27,438,574 +0.25(+3.67%)
Sep 28, 2011 6.963 7.043 6.729 6.743 17,559,476 -0.19(-2.70%)
Sep 27, 2011 7.169 7.308 6.850 6.930 25,626,500 -0.05(-0.67%)
Sep 26, 2011 6.592 6.990 6.565 6.976 23,084,416 +0.45(+6.91%)
Sep 23, 2011 6.326 6.539 6.300 6.525 21,086,454 +0.16(+2.50%)
Sep 22, 2011 6.313 6.419 6.178 6.366 44,111,032 -0.11(-1.74%)
Sep 21, 2011 6.923 6.963 6.472 6.479 21,544,274 -0.40(-5.88%)
Sep 20, 2011 6.983 7.116 6.870 6.883 18,363,888 -0.06(-0.86%)
Sep 19, 2011 6.956 7.036 6.837 6.943 19,189,480 -0.13(-1.87%)
Sep 16, 2011 7.116 7.135 6.864 7.076 20,091,024 -0.02(-0.28%)
Sep 15, 2011 7.069 7.162 6.970 7.096 18,594,334 +0.13(+1.81%)
Sep 14, 2011 6.923 7.096 6.797 6.970 22,443,252 +0.11(+1.55%)
Sep 13, 2011 6.651 6.990 6.618 6.864 26,371,950 +0.28(+4.23%)
Sep 12, 2011 6.406 6.684 6.346 6.585 22,181,152 +0.08(+1.22%)
Sep 09, 2011 6.684 6.801 6.505 6.505 19,568,446 -0.21(-3.06%)
Sep 08, 2011 6.877 6.903 6.651 6.711 19,670,370 -0.22(-3.16%)
Sep 07, 2011 6.658 6.950 6.592 6.930 21,834,448 +0.46(+7.18%)
Sep 06, 2011 6.181 6.532 6.174 6.466 22,084,718 +0.09(+1.35%)
Sep 02, 2011 6.625 6.678 6.353 6.379 18,582,046 -0.37(-5.50%)
Sep 01, 2011 7.043 7.109 6.751 6.751 16,212,595 -0.29(-4.14%)
Aug 31, 2011 6.963 7.109 6.930 7.043 14,618,545 +0.11(+1.53%)
Aug 30, 2011 6.890 7.036 6.810 6.936 15,828,064 -0.03(-0.48%)
Aug 29, 2011 6.784 6.996 6.744 6.970 17,963,644 +0.31(+4.58%)
Aug 26, 2011 6.432 6.731 6.353 6.665 20,023,204 +0.21(+3.24%)
Aug 25, 2011 6.943 7.056 6.452 6.456 31,366,020 -0.24(-3.61%)
Aug 24, 2011 6.426 6.724 6.306 6.698 20,911,540 +0.23(+3.48%)
Aug 23, 2011 6.147 6.472 6.054 6.472 21,554,108 +0.34(+5.51%)
Aug 22, 2011 6.360 6.366 6.094 6.134 21,453,294 -0.02(-0.32%)
Aug 19, 2011 6.240 6.505 6.147 6.154 27,372,916 -0.21(-3.33%)
Aug 18, 2011 6.572 6.585 6.313 6.366 27,586,268 -0.43(-6.34%)
Aug 17, 2011 6.718 6.963 6.694 6.797 23,100,172 +0.11(+1.59%)
Aug 16, 2011 6.698 6.857 6.612 6.691 26,544,636 -0.04(-0.59%)
Aug 15, 2011 6.419 6.771 6.399 6.731 25,702,466 +0.40(+6.28%)
Aug 12, 2011 6.645 6.771 6.280 6.333 31,759,362 -0.21(-3.14%)
Aug 11, 2011 6.340 6.584 6.220 6.539 41,569,812 +0.29(+4.67%)
Aug 10, 2011 6.857 6.857 6.234 6.247 53,189,384 -0.75(-10.71%)
Aug 09, 2011 6.855 7.003 6.472 6.996 40,394,412 +0.38(+5.71%)
Aug 08, 2011 7.096 7.295 6.525 6.618 38,104,580 -0.85(-11.37%)
Aug 05, 2011 7.593 7.746 7.261 7.467 37,335,732 -0.07(-0.88%)
Aug 04, 2011 7.872 7.938 7.527 7.533 34,645,668 -0.51(-6.35%)
Aug 03, 2011 8.037 8.064 7.785 8.044 35,455,536 +0.15(+1.85%)
Aug 02, 2011 8.210 8.210 7.898 7.898 31,002,518 -0.40(-4.83%)
Aug 01, 2011 8.482 8.565 8.236 8.299 17,933,140 -0.09(-1.07%)
Jul 29, 2011 8.336 8.468 8.236 8.389 13,843,793 -0.01(-0.16%)
Jul 28, 2011 8.429 8.535 8.369 8.402 13,568,951 -0.02(-0.24%)
Jul 27, 2011 8.502 8.565 8.402 8.422 20,992,016 -0.15(-1.70%)
Jul 26, 2011 8.594 8.647 8.515 8.568 12,447,148 -0.05(-0.62%)
Jul 25, 2011 8.422 8.674 8.389 8.621 24,146,282 +0.13(+1.48%)
Jul 22, 2011 8.448 8.528 8.303 8.495 16,345,043 +0.03(+0.39%)
Jul 21, 2011 8.395 8.528 8.322 8.462 30,958,178 +0.29(+3.49%)
Jul 20, 2011 8.110 8.256 8.077 8.177 28,819,678 +0.09(+1.07%)
Jul 19, 2011 7.978 8.137 7.928 8.090 23,228,666 +0.14(+1.75%)
Jul 18, 2011 7.964 7.977 7.765 7.951 31,362,428 -0.04(-0.50%)
Jul 15, 2011 8.004 8.024 7.825 7.991 26,139,608 +0.02(+0.25%)
Jul 14, 2011 8.124 8.150 7.918 7.971 29,283,506 -0.10(-1.23%)
Jul 13, 2011 8.037 8.276 8.024 8.070 30,383,146 +0.10(+1.25%)
Jul 12, 2011 8.097 8.130 7.944 7.971 15,424,794 -0.10(-1.23%)
Jul 11, 2011 8.203 8.230 8.037 8.070 18,985,966 -0.26(-3.11%)
Jul 08, 2011 8.435 8.455 8.276 8.329 20,230,270 -0.23(-2.64%)
Jul 07, 2011 8.468 8.681 8.462 8.555 15,648,331 +0.17(+1.98%)
Jul 06, 2011 8.508 8.515 8.296 8.389 15,951,519 -0.17(-2.01%)
Jul 05, 2011 8.594 8.614 8.395 8.561 13,867,096 -0.04(-0.46%)
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.