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, 2014 14.52 14.71 14.47 14.66 12,221,491 +0.09(+0.63%)
Apr 29, 2014 14.60 14.74 14.53 14.57 16,770,899 -0.02(-0.15%)
Apr 28, 2014 14.74 14.76 14.44 14.59 14,301,994 -0.17(-1.16%)
Apr 25, 2014 14.85 14.85 14.67 14.76 12,097,347 -0.20(-1.33%)
Apr 24, 2014 15.10 15.10 14.79 14.96 13,347,291 -0.09(-0.57%)
Apr 23, 2014 14.92 15.09 14.89 15.04 11,320,366 +0.11(+0.71%)
Apr 22, 2014 14.80 14.95 14.67 14.94 16,966,798 +0.20(+1.35%)
Apr 21, 2014 14.99 15.11 14.70 14.74 14,684,908 -0.16(-1.10%)
Apr 17, 2014 15.16 14.90 14.90 14.90 23,889,684 -0.64(-4.12%)
Apr 16, 2014 15.53 15.58 15.36 15.54 10,926,843 +0.16(+1.02%)
Apr 15, 2014 15.36 15.48 15.17 15.38 11,201,322 +0.02(+0.14%)
Apr 14, 2014 15.55 15.55 15.18 15.36 8,799,954 +0.03(+0.19%)
Apr 11, 2014 15.23 15.49 15.22 15.33 13,316,487 -0.17(-1.10%)
Apr 10, 2014 16.12 16.14 15.47 15.50 16,804,820 -0.58(-3.58%)
Apr 09, 2014 16.00 16.13 15.96 16.08 8,607,602 +0.11(+0.71%)
Apr 08, 2014 16.02 16.10 15.87 15.97 8,983,861 -0.04(-0.27%)
Apr 07, 2014 16.27 16.32 15.97 16.01 12,673,302 -0.29(-1.79%)
Apr 04, 2014 16.54 16.65 16.28 16.30 9,590,178 -0.19(-1.16%)
Apr 03, 2014 16.48 16.51 16.39 16.49 10,545,360 +0.09(+0.56%)
Apr 02, 2014 16.46 16.49 16.32 16.40 7,138,990 -0.01(-0.09%)
Apr 01, 2014 16.42 16.49 16.28 16.41 7,682,940 +0.09(+0.54%)
Mar 31, 2014 16.31 16.38 16.24 16.33 9,051,787 +0.17(+1.03%)
Mar 28, 2014 16.06 16.25 15.99 16.16 7,260,412 +0.12(+0.75%)
Mar 27, 2014 16.44 16.53 15.94 16.04 19,191,534 -0.42(-2.55%)
Mar 26, 2014 16.63 16.67 16.45 16.46 9,769,456 -0.06(-0.34%)
Mar 25, 2014 16.57 16.64 16.49 16.51 10,226,247 -0.03(-0.17%)
Mar 24, 2014 16.62 16.75 16.44 16.54 9,612,737 -0.01(-0.04%)
Mar 21, 2014 16.72 16.91 16.49 16.55 25,075,364 +0.02(+0.13%)
Mar 20, 2014 16.16 16.62 16.13 16.53 12,716,673 +0.38(+2.32%)
Mar 19, 2014 16.10 16.27 16.02 16.15 9,730,377 +0.04(+0.22%)
Mar 18, 2014 16.00 16.16 15.93 16.12 10,685,274 +0.13(+0.80%)
Mar 17, 2014 16.14 16.15 15.86 15.99 8,186,164 +0.18(+1.16%)
Mar 14, 2014 15.83 15.94 15.73 15.81 8,923,604 -0.06(-0.40%)
Mar 13, 2014 15.96 16.08 15.81 15.87 9,857,709 -0.07(-0.44%)
Mar 12, 2014 15.84 15.97 15.77 15.94 8,781,278 +0.01(+0.09%)
Mar 11, 2014 16.08 16.09 15.88 15.93 7,919,218 -0.13(-0.84%)
Mar 10, 2014 15.96 16.06 15.89 16.06 8,621,023 +0.05(+0.31%)
Mar 07, 2014 15.86 16.10 15.86 16.01 10,841,622 +0.23(+1.48%)
Mar 06, 2014 15.74 15.86 15.73 15.78 7,951,023 +0.07(+0.45%)
Mar 05, 2014 15.52 15.73 15.48 15.71 10,046,350 +0.17(+1.09%)
Mar 04, 2014 15.41 15.60 15.33 15.54 14,395,691 +0.31(+2.04%)
Mar 03, 2014 15.23 15.27 15.15 15.23 12,298,944 -0.12(-0.81%)
Feb 28, 2014 15.40 15.47 15.25 15.35 17,625,066 -0.02(-0.12%)
Feb 27, 2014 15.33 15.37 15.22 15.37 9,815,090 +0.04(+0.28%)
Feb 26, 2014 15.33 15.38 15.21 15.33 10,175,551 +0.04(+0.23%)
Feb 25, 2014 15.33 15.38 15.17 15.29 11,255,724 +0.00(+0.00%)
Feb 24, 2014 15.18 15.35 15.17 15.29 13,260,909 +0.12(+0.79%)
Feb 21, 2014 15.13 15.29 15.10 15.17 11,598,424 +0.07(+0.47%)
Feb 20, 2014 15.06 15.14 14.94 15.10 10,158,409 +0.02(+0.14%)
Feb 19, 2014 15.30 15.33 15.04 15.08 15,415,860 -0.25(-1.62%)
Feb 18, 2014 15.34 15.42 15.27 15.33 9,746,510 +0.02(+0.14%)
Feb 14, 2014 15.18 15.30 15.30 15.30 7,807,834 +0.06(+0.42%)
Feb 13, 2014 15.06 15.24 14.99 15.24 9,848,372 +0.13(+0.84%)
Feb 12, 2014 15.18 15.33 15.06 15.11 12,789,831 -0.01(-0.05%)
Feb 11, 2014 15.02 15.17 14.82 15.12 12,787,745 +0.07(+0.47%)
Feb 10, 2014 15.21 15.21 14.96 15.05 12,148,067 +0.12(+0.81%)
Feb 07, 2014 14.94 15.04 14.79 14.93 9,648,238 +0.01(+0.09%)
Feb 06, 2014 14.84 14.94 14.74 14.92 10,736,831 +0.30(+2.08%)
Feb 05, 2014 14.58 14.72 14.48 14.61 10,842,863 +0.04(+0.29%)
Feb 04, 2014 14.54 14.77 14.41 14.57 14,947,936 +0.06(+0.44%)
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.