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 (%)
May 28, 2010 8.619 8.645 8.391 8.450 18,660,692 -0.17(-1.96%)
May 27, 2010 8.372 8.632 8.294 8.619 21,912,550 +0.49(+6.00%)
May 26, 2010 8.476 8.560 8.066 8.131 40,531,092 -0.21(-2.49%)
May 25, 2010 7.800 8.346 7.800 8.339 27,688,150 +0.17(+2.07%)
May 24, 2010 8.580 8.625 8.151 8.170 20,360,870 -0.40(-4.70%)
May 21, 2010 7.904 8.580 7.865 8.573 35,866,764 +0.44(+5.44%)
May 20, 2010 8.165 8.489 8.105 8.131 26,516,358 -0.51(-5.94%)
May 19, 2010 8.593 8.924 8.417 8.645 24,231,626 -0.08(-0.97%)
May 18, 2010 9.236 9.249 8.632 8.729 27,432,742 -0.36(-3.93%)
May 17, 2010 9.204 9.327 8.859 9.087 24,943,770 -0.06(-0.71%)
May 14, 2010 9.444 9.444 9.009 9.152 23,990,990 -0.47(-4.86%)
May 13, 2010 9.730 9.795 9.620 9.620 18,886,944 -0.13(-1.33%)
May 12, 2010 9.665 9.750 9.490 9.750 19,806,870 +0.25(+2.67%)
May 11, 2010 9.528 9.685 9.171 9.496 22,520,258 +0.15(+1.60%)
May 10, 2010 9.210 9.639 9.126 9.347 32,749,858 +0.70(+8.04%)
May 07, 2010 8.937 9.028 8.482 8.651 40,421,968 -0.19(-2.20%)
May 06, 2010 9.399 9.516 8.190 8.846 41,466,788 -0.64(-6.72%)
May 05, 2010 9.386 9.704 9.093 9.483 23,796,184 +0.02(+0.21%)
May 04, 2010 9.841 9.841 9.373 9.464 25,648,430 -0.52(-5.21%)
May 03, 2010 9.763 10.05 9.756 9.984 18,479,600 +0.29(+2.98%)
Apr 30, 2010 9.704 9.932 9.652 9.694 24,147,334 +0.03(+0.30%)
Apr 29, 2010 9.574 9.737 9.496 9.665 18,559,044 +0.28(+2.98%)
Apr 28, 2010 9.256 9.503 9.191 9.386 24,535,780 +0.25(+2.78%)
Apr 27, 2010 9.321 9.516 9.113 9.132 24,525,460 -0.30(-3.20%)
Apr 26, 2010 9.763 9.834 9.412 9.434 27,290,460 -0.39(-4.00%)
Apr 23, 2010 9.717 9.828 9.522 9.828 27,409,270 +0.10(+1.07%)
Apr 22, 2010 9.685 9.750 9.314 9.724 52,366,540 -0.12(-1.25%)
Apr 21, 2010 9.672 10.37 9.587 9.847 58,515,432 +0.23(+2.36%)
Apr 20, 2010 9.353 9.626 9.256 9.620 23,059,704 +0.36(+3.93%)
Apr 19, 2010 9.100 9.360 8.957 9.256 21,797,056 +0.03(+0.28%)
Apr 16, 2010 9.639 9.665 8.937 9.230 43,521,832 -0.45(-4.70%)
Apr 15, 2010 9.750 9.802 9.568 9.685 16,536,930 -0.03(-0.27%)
Apr 14, 2010 9.425 9.789 9.412 9.711 23,073,452 +0.40(+4.26%)
Apr 13, 2010 9.282 9.366 9.178 9.314 17,129,950 -0.02(-0.21%)
Apr 12, 2010 9.191 9.386 9.171 9.334 14,343,558 +0.17(+1.84%)
Apr 09, 2010 9.269 9.288 9.074 9.165 20,609,114 -0.11(-1.19%)
Apr 08, 2010 9.230 9.327 9.087 9.275 20,266,904 -0.02(-0.21%)
Apr 07, 2010 9.408 9.496 9.165 9.295 25,372,202 -0.03(-0.35%)
Apr 06, 2010 9.054 9.347 9.041 9.327 27,798,220 +0.26(+2.87%)
Apr 05, 2010 8.859 9.080 8.840 9.067 11,764,446 +0.23(+2.65%)
Apr 01, 2010 8.872 8.833 8.833 8.833 11,255,936 +0.02(+0.22%)
Mar 31, 2010 8.547 8.918 8.547 8.814 21,690,330 +0.19(+2.22%)
Mar 30, 2010 8.638 8.729 8.541 8.622 10,590,964 -0.03(-0.34%)
Mar 29, 2010 8.651 8.729 8.580 8.651 11,293,120 +0.08(+0.91%)
Mar 26, 2010 8.761 8.930 8.515 8.573 32,450,944 -0.14(-1.57%)
Mar 25, 2010 8.924 9.125 8.683 8.709 34,825,276 -0.11(-1.25%)
Mar 24, 2010 8.696 8.943 8.670 8.820 17,561,788 +0.08(+0.89%)
Mar 23, 2010 8.747 8.774 8.567 8.742 14,436,331 +0.02(+0.22%)
Mar 22, 2010 8.515 8.768 8.476 8.722 16,083,359 +0.08(+0.98%)
Mar 19, 2010 8.781 8.833 8.528 8.638 26,432,884 -0.09(-1.04%)
Mar 18, 2010 8.898 8.930 8.652 8.729 17,541,408 -0.17(-1.90%)
Mar 17, 2010 8.794 8.950 8.761 8.898 20,594,612 +0.16(+1.86%)
Mar 16, 2010 8.690 8.800 8.625 8.735 19,232,736 +0.05(+0.52%)
Mar 15, 2010 8.534 8.716 8.456 8.690 17,833,968 +0.15(+1.75%)
Mar 12, 2010 8.774 8.781 8.502 8.541 20,621,370 -0.08(-0.98%)
Mar 11, 2010 8.463 8.690 8.424 8.625 31,797,876 +0.21(+2.47%)
Mar 10, 2010 8.304 8.521 8.265 8.417 30,399,496 +0.22(+2.69%)
Mar 09, 2010 8.125 8.294 8.028 8.196 20,507,706 +0.01(+0.08%)
Mar 08, 2010 8.157 8.326 8.105 8.190 21,468,338 -0.08(-0.94%)
Mar 05, 2010 8.138 8.294 8.079 8.268 20,389,106 +0.26(+3.24%)
Mar 04, 2010 7.924 8.118 7.907 8.008 22,789,022 -0.14(-1.67%)
Mar 03, 2010 8.229 8.274 8.079 8.144 22,212,732 -0.08(-0.95%)
Mar 02, 2010 7.930 8.281 7.930 8.222 25,652,016 +0.27(+3.43%)
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.