Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.