Fifth Third Bancorp (NQ: FITB )

42.62 +0.11 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 13.90 14.22 13.69 13.79 10,689,218 -0.19(-1.34%)
Apr 29, 2008 14.19 14.27 13.90 13.98 7,034,424 -0.19(-1.32%)
Apr 28, 2008 14.09 14.30 13.77 14.16 9,931,341 +0.15(+1.06%)
Apr 25, 2008 13.74 14.07 13.46 14.01 10,909,234 +0.34(+2.49%)
Apr 24, 2008 12.83 13.80 12.83 13.67 16,254,566 +0.87(+6.78%)
Apr 23, 2008 13.71 13.73 12.61 12.80 15,568,378 -0.66(-4.92%)
Apr 22, 2008 12.54 13.57 12.53 13.47 20,659,620 +1.00(+8.00%)
Apr 21, 2008 13.27 13.45 12.47 12.47 15,903,560 -1.01(-7.49%)
Apr 18, 2008 14.08 14.58 13.37 13.48 12,943,673 +0.26(+2.00%)
Apr 17, 2008 12.72 13.29 12.50 13.22 14,044,937 +0.28(+2.19%)
Apr 16, 2008 12.51 13.18 12.49 12.93 13,955,474 +0.54(+4.36%)
Apr 15, 2008 12.32 12.70 12.18 12.39 19,345,274 +0.15(+1.26%)
Apr 14, 2008 13.34 13.43 12.20 12.24 25,185,512 -1.18(-8.82%)
Apr 11, 2008 13.46 13.78 13.39 13.42 18,038,664 -0.32(-2.34%)
Apr 10, 2008 13.82 14.10 13.56 13.74 13,665,597 -0.18(-1.29%)
Apr 09, 2008 14.35 14.47 13.89 13.92 7,526,171 -0.30(-2.13%)
Apr 08, 2008 14.48 14.88 14.16 14.23 10,577,249 -0.65(-4.37%)
Apr 07, 2008 14.61 15.09 14.49 14.88 11,280,150 +0.26(+1.81%)
Apr 04, 2008 14.55 14.84 14.47 14.61 12,362,400 +0.10(+0.71%)
Apr 03, 2008 14.68 14.68 14.16 14.51 9,383,111 -0.05(-0.35%)
Apr 02, 2008 14.69 15.21 14.47 14.56 12,458,305 +0.09(+0.62%)
Apr 01, 2008 13.78 14.48 13.78 14.47 9,012,399 +1.01(+7.50%)
Mar 31, 2008 13.40 13.80 13.25 13.46 9,347,241 +0.06(+0.48%)
Mar 28, 2008 13.78 13.93 13.34 13.40 9,939,681 -0.33(-2.39%)
Mar 27, 2008 14.41 14.41 13.62 13.72 12,310,032 -0.68(-4.69%)
Mar 26, 2008 14.77 14.79 14.37 14.40 10,639,637 -0.56(-3.74%)
Mar 25, 2008 15.38 15.38 14.83 14.96 7,678,824 -0.28(-1.82%)
Mar 24, 2008 15.12 15.83 15.02 15.24 8,568,798 +0.21(+1.41%)
Mar 21, 2008 14.14 15.04 13.89 15.02 15,174,035 +0.00(+0.00%)
Mar 20, 2008 14.14 15.04 13.89 15.02 15,174,035 +0.98(+7.01%)
Mar 19, 2008 14.34 14.87 13.25 14.04 12,344,769 -0.30(-2.11%)
Mar 18, 2008 13.90 14.39 13.45 14.34 14,892,856 +0.75(+5.54%)
Mar 17, 2008 13.61 13.90 13.03 13.59 18,888,438 -0.46(-3.30%)
Mar 14, 2008 14.64 15.10 13.83 14.05 19,168,708 -0.63(-4.29%)
Mar 13, 2008 14.47 14.91 13.99 14.68 13,651,969 -0.15(-1.04%)
Mar 12, 2008 15.51 16.01 14.75 14.84 12,880,251 -0.68(-4.39%)
Mar 11, 2008 14.67 15.58 14.42 15.52 14,347,117 +1.36(+9.64%)
Mar 10, 2008 14.17 14.51 13.89 14.16 10,942,264 +0.00(+0.00%)
Mar 07, 2008 13.72 14.59 13.66 14.16 10,481,655 +0.18(+1.29%)
Mar 06, 2008 14.25 14.29 13.96 13.98 7,129,831 -0.41(-2.86%)
Mar 05, 2008 14.77 14.95 14.15 14.39 11,713,205 -0.35(-2.36%)
Mar 04, 2008 14.64 14.82 14.08 14.73 9,383,081 -0.01(-0.09%)
Mar 03, 2008 14.77 14.96 14.38 14.75 8,801,295 +0.01(+0.09%)
Feb 29, 2008 15.28 15.33 14.62 14.73 12,346,005 -0.74(-4.78%)
Feb 28, 2008 15.96 15.96 15.26 15.47 7,437,385 -0.57(-3.57%)
Feb 27, 2008 15.99 16.39 15.85 16.05 6,202,983 -0.09(-0.56%)
Feb 26, 2008 15.96 16.36 15.78 16.14 7,021,428 +0.09(+0.56%)
Feb 25, 2008 15.94 16.09 15.48 16.05 6,256,707 +0.14(+0.89%)
Feb 22, 2008 15.68 15.96 15.35 15.91 7,362,225 +0.30(+1.90%)
Feb 21, 2008 16.00 16.20 15.52 15.61 5,553,478 -0.36(-2.26%)
Feb 20, 2008 15.64 16.05 15.38 15.97 10,026,762 +0.14(+0.85%)
Feb 19, 2008 16.70 16.72 15.67 15.84 8,776,239 -0.65(-3.94%)
Feb 18, 2008 16.31 16.51 15.77 16.48 7,450,435 +0.00(+0.00%)
Feb 15, 2008 16.31 16.51 15.77 16.48 7,450,435 +0.31(+1.91%)
Feb 14, 2008 16.77 16.77 16.14 16.18 5,564,873 -0.55(-3.31%)
Feb 13, 2008 17.01 17.12 16.40 16.73 5,921,953 -0.03(-0.19%)
Feb 12, 2008 16.22 16.99 16.14 16.76 9,407,571 +0.68(+4.24%)
Feb 11, 2008 16.52 16.52 15.93 16.08 6,023,781 -0.44(-2.65%)
Feb 08, 2008 16.76 16.85 16.09 16.52 7,910,664 -0.46(-2.69%)
Feb 07, 2008 16.73 17.44 16.59 16.97 9,824,733 +0.21(+1.27%)
Feb 06, 2008 16.74 17.17 16.45 16.76 7,944,010 +0.19(+1.17%)
Feb 05, 2008 17.18 17.27 16.56 16.57 8,889,895 -0.86(-4.95%)
Feb 04, 2008 18.05 18.39 17.32 17.43 11,205,463 -0.62(-3.46%)
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.