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 (%)
Feb 29, 2012 9.107 9.200 8.966 9.074 18,309,990 -0.01(-0.07%)
Feb 28, 2012 9.087 9.107 8.980 9.080 20,473,246 +0.03(+0.29%)
Feb 27, 2012 9.014 9.087 8.940 9.054 19,560,616 -0.01(-0.15%)
Feb 24, 2012 9.214 9.280 9.014 9.067 17,030,840 -0.14(-1.52%)
Feb 23, 2012 9.080 9.214 9.014 9.207 13,016,536 +0.15(+1.62%)
Feb 22, 2012 9.254 9.274 9.034 9.060 13,000,651 -0.21(-2.30%)
Feb 21, 2012 9.234 9.400 9.180 9.274 18,966,880 +0.07(+0.80%)
Feb 17, 2012 9.154 9.234 9.067 9.200 15,473,238 +0.11(+1.25%)
Feb 16, 2012 8.920 9.094 8.874 9.087 14,486,925 +0.18(+2.02%)
Feb 15, 2012 8.894 9.030 8.860 8.907 17,796,860 +0.04(+0.45%)
Feb 14, 2012 8.947 9.014 8.760 8.867 18,163,056 -0.13(-1.48%)
Feb 13, 2012 8.967 9.074 8.967 9.000 12,798,595 +0.10(+1.16%)
Feb 10, 2012 8.934 8.960 8.854 8.897 12,020,743 -0.12(-1.29%)
Feb 09, 2012 9.094 9.147 8.960 9.014 12,357,833 -0.06(-0.66%)
Feb 08, 2012 9.040 9.194 9.000 9.074 15,603,174 +0.05(+0.59%)
Feb 07, 2012 8.927 9.147 8.927 9.020 15,353,601 +0.03(+0.30%)
Feb 06, 2012 9.014 9.054 8.940 8.994 7,337,281 -0.07(-0.74%)
Feb 03, 2012 8.974 9.100 8.927 9.060 16,164,159 +0.24(+2.72%)
Feb 02, 2012 8.780 8.907 8.701 8.820 9,647,231 +0.06(+0.68%)
Feb 01, 2012 8.734 8.880 8.720 8.760 16,136,466 +0.09(+1.04%)
Jan 31, 2012 8.694 8.770 8.620 8.670 14,615,510 +0.01(+0.12%)
Jan 30, 2012 8.720 8.757 8.587 8.660 16,284,727 -0.16(-1.81%)
Jan 27, 2012 8.687 8.880 8.667 8.820 13,400,651 +0.10(+1.15%)
Jan 26, 2012 9.047 9.067 8.667 8.720 23,047,840 -0.27(-3.04%)
Jan 25, 2012 8.914 9.054 8.840 8.994 15,681,443 +0.04(+0.45%)
Jan 24, 2012 8.854 8.987 8.760 8.954 17,887,416 +0.02(+0.22%)
Jan 23, 2012 8.807 9.100 8.807 8.934 32,467,948 +0.15(+1.75%)
Jan 20, 2012 8.854 8.894 8.520 8.780 47,004,752 -0.26(-2.88%)
Jan 19, 2012 9.334 9.354 8.994 9.040 23,382,672 -0.13(-1.38%)
Jan 18, 2012 9.134 9.227 9.007 9.167 23,049,638 +0.01(+0.11%)
Jan 17, 2012 9.340 9.440 9.094 9.157 20,070,154 -0.20(-2.10%)
Jan 13, 2012 9.087 9.417 9.000 9.354 30,452,698 +0.13(+1.45%)
Jan 12, 2012 9.187 9.280 9.067 9.220 18,628,810 +0.05(+0.58%)
Jan 11, 2012 9.187 9.220 9.034 9.167 18,386,398 -0.07(-0.72%)
Jan 10, 2012 9.100 9.307 9.054 9.234 28,125,112 +0.29(+3.24%)
Jan 09, 2012 9.007 9.054 8.854 8.944 20,458,550 -0.05(-0.56%)
Jan 06, 2012 8.994 9.040 8.804 8.994 21,318,112 +0.01(+0.15%)
Jan 05, 2012 8.674 9.027 8.617 8.980 22,415,480 +0.25(+2.90%)
Jan 04, 2012 8.660 8.800 8.594 8.727 12,852,640 +0.25(+2.91%)
Dec 30, 2011 8.607 8.620 8.454 8.480 9,187,849 -0.13(-1.47%)
Dec 29, 2011 8.440 8.607 8.394 8.607 9,981,312 +0.22(+2.66%)
Dec 28, 2011 8.454 8.487 8.334 8.384 9,774,427 -0.06(-0.75%)
Dec 27, 2011 8.467 8.540 8.401 8.447 9,100,397 -0.06(-0.70%)
Dec 23, 2011 8.652 8.666 8.454 8.507 16,093,721 +0.23(+2.80%)
Dec 21, 2011 8.089 8.281 8.016 8.275 12,839,601 +0.20(+2.46%)
Dec 20, 2011 7.983 8.182 7.957 8.076 19,581,986 +0.23(+2.96%)
Dec 19, 2011 8.003 8.036 7.791 7.844 11,347,021 -0.15(-1.91%)
Dec 16, 2011 7.970 8.126 7.937 7.996 21,621,092 +0.07(+0.84%)
Dec 15, 2011 7.950 8.010 7.877 7.930 15,099,171 +0.11(+1.44%)
Dec 14, 2011 7.791 7.983 7.731 7.818 23,176,694 -0.07(-0.92%)
Dec 13, 2011 8.149 8.182 7.791 7.890 20,460,176 -0.21(-2.62%)
Dec 12, 2011 8.202 8.208 7.977 8.102 18,098,416 -0.19(-2.24%)
Dec 09, 2011 8.030 8.334 8.016 8.288 24,923,810 +0.36(+4.51%)
Dec 08, 2011 8.136 8.155 7.890 7.930 20,746,722 -0.28(-3.39%)
Dec 07, 2011 8.076 8.248 7.950 8.208 15,688,617 +0.05(+0.57%)
Dec 06, 2011 8.328 8.334 8.149 8.162 21,654,678 -0.16(-1.91%)
Dec 05, 2011 8.149 8.328 8.116 8.321 22,209,172 +0.29(+3.63%)
Dec 02, 2011 8.030 8.189 7.990 8.030 16,794,382 +0.11(+1.42%)
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.