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 (%)
Jun 29, 2012 9.061 9.068 8.953 9.041 18,368,832 +0.26(+2.92%)
Jun 28, 2012 8.690 8.798 8.576 8.785 14,784,175 +0.03(+0.31%)
Jun 27, 2012 8.670 8.781 8.603 8.758 12,513,334 +0.13(+1.49%)
Jun 26, 2012 8.583 8.703 8.509 8.630 14,522,113 +0.10(+1.18%)
Jun 25, 2012 8.737 8.777 8.509 8.529 18,780,150 -0.37(-4.11%)
Jun 22, 2012 8.777 8.941 8.750 8.894 20,135,088 +0.15(+1.73%)
Jun 21, 2012 8.837 8.884 8.683 8.744 26,113,484 -0.05(-0.61%)
Jun 20, 2012 8.824 8.858 8.683 8.797 15,331,576 -0.01(-0.08%)
Jun 19, 2012 8.757 8.864 8.717 8.804 15,826,013 +0.12(+1.39%)
Jun 18, 2012 8.797 8.837 8.650 8.683 16,417,514 -0.15(-1.75%)
Jun 15, 2012 8.757 8.844 8.683 8.837 15,499,754 +0.09(+1.07%)
Jun 14, 2012 8.596 8.777 8.569 8.744 18,703,646 +0.18(+2.07%)
Jun 13, 2012 8.596 8.750 8.516 8.566 14,465,791 -0.06(-0.66%)
Jun 12, 2012 8.536 8.630 8.408 8.623 14,326,620 +0.10(+1.18%)
Jun 11, 2012 8.757 8.797 8.502 8.522 17,062,868 -0.15(-1.70%)
Jun 08, 2012 8.542 8.683 8.355 8.670 16,080,360 +0.13(+1.49%)
Jun 07, 2012 8.630 8.656 8.495 8.542 17,051,466 +0.05(+0.59%)
Jun 06, 2012 8.328 8.495 8.247 8.492 17,968,158 +0.29(+3.56%)
Jun 05, 2012 8.080 8.301 8.073 8.200 24,171,334 +0.09(+1.16%)
Jun 04, 2012 8.408 8.422 8.080 8.107 26,602,268 -0.29(-3.43%)
Jun 01, 2012 8.784 8.804 8.365 8.395 31,650,016 -0.56(-6.22%)
May 31, 2012 8.938 9.025 8.764 8.951 25,557,930 +0.08(+0.91%)
May 30, 2012 9.018 9.018 8.837 8.871 16,771,573 -0.19(-2.14%)
May 29, 2012 9.139 9.159 8.958 9.065 18,583,324 +0.00(+0.00%)
May 25, 2012 9.119 9.153 9.018 9.065 9,675,230 -0.03(-0.37%)
May 24, 2012 9.139 9.166 8.965 9.099 13,655,616 -0.01(-0.15%)
May 23, 2012 8.884 9.112 8.837 9.112 29,922,256 +0.09(+1.04%)
May 22, 2012 8.998 9.146 8.945 9.018 16,793,134 +0.05(+0.52%)
May 21, 2012 8.958 9.059 8.891 8.972 12,350,968 +0.02(+0.26%)
May 18, 2012 8.951 9.005 8.884 8.948 19,710,304 +0.04(+0.41%)
May 17, 2012 9.092 9.106 8.911 8.911 20,998,298 -0.17(-1.92%)
May 16, 2012 9.179 9.280 9.079 9.085 14,180,718 -0.02(-0.22%)
May 15, 2012 9.233 9.320 9.079 9.106 17,305,082 -0.12(-1.31%)
May 14, 2012 9.313 9.414 9.220 9.226 12,485,798 -0.21(-2.20%)
May 11, 2012 9.387 9.545 9.287 9.434 15,335,932 -0.08(-0.85%)
May 10, 2012 9.501 9.608 9.468 9.515 13,743,690 +0.13(+1.43%)
May 09, 2012 9.407 9.474 9.300 9.381 11,844,860 -0.15(-1.55%)
May 08, 2012 9.562 9.615 9.427 9.528 16,017,910 -0.12(-1.25%)
May 07, 2012 9.374 9.689 9.367 9.649 19,441,988 +0.27(+2.86%)
May 04, 2012 9.662 9.702 9.173 9.381 15,482,683 -0.31(-3.18%)
May 03, 2012 9.655 9.729 9.622 9.689 19,127,938 +0.03(+0.35%)
May 02, 2012 9.602 9.696 9.515 9.655 12,414,434 +0.00(+0.00%)
May 01, 2012 9.548 9.756 9.528 9.655 11,583,013 +0.12(+1.23%)
Apr 30, 2012 9.588 9.645 9.454 9.538 16,102,121 -0.11(-1.15%)
Apr 27, 2012 9.662 9.689 9.575 9.649 13,077,013 +0.01(+0.14%)
Apr 26, 2012 9.562 9.676 9.555 9.635 14,039,694 +0.04(+0.42%)
Apr 25, 2012 9.515 9.655 9.387 9.595 20,185,404 +0.24(+2.58%)
Apr 24, 2012 9.260 9.360 9.253 9.354 21,098,700 +0.09(+1.01%)
Apr 23, 2012 9.166 9.287 9.092 9.260 19,453,612 -0.09(-1.00%)
Apr 20, 2012 9.293 9.360 9.193 9.354 25,989,914 +0.15(+1.64%)
Apr 19, 2012 9.588 9.615 9.126 9.203 33,804,820 -0.29(-3.07%)
Apr 18, 2012 9.555 9.692 9.474 9.495 18,346,432 -0.13(-1.39%)
Apr 17, 2012 9.595 9.699 9.521 9.629 20,000,006 +0.17(+1.77%)
Apr 16, 2012 9.495 9.548 9.293 9.461 14,688,783 +0.06(+0.64%)
Apr 13, 2012 9.649 9.669 9.387 9.401 15,815,894 -0.31(-3.14%)
Apr 12, 2012 9.555 9.722 9.541 9.706 10,683,103 +0.15(+1.54%)
Apr 11, 2012 9.461 9.562 9.374 9.558 12,121,304 +0.24(+2.55%)
Apr 10, 2012 9.622 9.652 9.320 9.320 22,763,772 -0.27(-2.87%)
Apr 09, 2012 9.575 9.716 9.555 9.595 16,827,698 -0.21(-2.12%)
Apr 05, 2012 9.642 9.823 9.622 9.803 20,658,598 +0.10(+1.00%)
Apr 04, 2012 9.662 9.769 9.568 9.706 19,381,302 -0.07(-0.72%)
Apr 03, 2012 9.833 9.833 9.635 9.776 29,152,062 +0.09(+0.97%)
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.