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
)
38.65
+0.17 (+0.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2008
5.167
5.484
5.127
5.465
8,442,782
+0.19(+3.64%)
Dec 30, 2008
5.140
5.293
5.074
5.273
6,971,353
+0.16(+3.10%)
Dec 29, 2008
5.035
5.174
5.028
5.114
7,432,757
-0.03(-0.51%)
Dec 26, 2008
5.107
5.233
5.054
5.140
4,828,674
-0.03(-0.64%)
Dec 24, 2008
4.962
5.174
4.935
5.174
2,955,789
+0.14(+2.76%)
Dec 23, 2008
4.995
5.167
4.975
5.035
10,330,724
-0.03(-0.52%)
Dec 22, 2008
5.041
5.134
5.035
5.061
16,700,921
+0.00(+0.00%)
Dec 19, 2008
5.002
5.207
4.975
5.061
20,641,062
+0.03(+0.53%)
Dec 18, 2008
4.995
5.107
4.962
5.035
19,380,100
+0.07(+1.33%)
Dec 17, 2008
4.982
5.134
4.869
4.968
22,472,130
-0.32(-6.01%)
Dec 16, 2008
4.916
5.326
4.896
5.286
12,425,961
+0.45(+9.30%)
Dec 15, 2008
5.127
5.160
4.750
4.836
13,337,287
-0.34(-6.52%)
Dec 12, 2008
4.790
5.187
4.770
5.174
15,305,692
+0.17(+3.44%)
Dec 11, 2008
4.988
5.167
4.863
5.002
21,321,166
-0.11(-2.20%)
Dec 10, 2008
5.200
5.326
4.962
5.114
12,066,723
-0.01(-0.26%)
Dec 09, 2008
5.438
5.584
5.107
5.127
13,575,457
-0.38(-6.96%)
Dec 08, 2008
5.776
5.915
5.405
5.511
14,242,280
+0.05(+0.85%)
Dec 05, 2008
5.015
5.491
4.882
5.465
12,202,062
+0.43(+8.54%)
Dec 04, 2008
5.121
5.498
4.995
5.035
14,335,236
-0.19(-3.67%)
Dec 03, 2008
5.260
5.723
5.140
5.226
22,986,492
-0.43(-7.60%)
Dec 02, 2008
5.471
5.719
5.246
5.657
17,233,120
+0.30(+5.56%)
Dec 01, 2008
5.981
6.100
5.293
5.359
10,944,805
-0.97(-15.27%)
Nov 28, 2008
6.100
6.338
6.014
6.325
5,267,025
+0.19(+3.02%)
Nov 26, 2008
5.769
6.192
5.676
6.139
11,375,070
+0.10(+1.64%)
Nov 25, 2008
6.001
6.087
5.736
6.040
19,263,022
+0.30(+5.18%)
Nov 24, 2008
5.002
5.809
4.849
5.743
23,575,928
+0.79(+15.89%)
Nov 21, 2008
5.346
5.657
4.181
4.955
27,214,710
-0.15(-2.85%)
Nov 20, 2008
5.557
5.954
5.002
5.101
21,832,026
-0.46(-8.32%)
Nov 19, 2008
5.954
6.219
5.564
5.564
15,356,430
-0.60(-9.76%)
Nov 18, 2008
6.027
6.259
5.822
6.166
16,974,144
+0.12(+1.97%)
Nov 17, 2008
6.083
6.450
6.020
6.047
11,024,735
-0.26(-4.19%)
Nov 14, 2008
6.616
6.874
6.298
6.311
12,119,954
-0.60(-8.71%)
Nov 13, 2008
6.239
6.920
5.948
6.914
22,822,800
+0.90(+14.96%)
Nov 12, 2008
6.411
6.616
5.954
6.014
11,406,692
-0.60(-9.10%)
Nov 11, 2008
6.497
6.742
6.311
6.616
13,343,685
-0.05(-0.70%)
Nov 10, 2008
7.258
7.271
6.589
6.662
8,570,097
-0.41(-5.80%)
Nov 07, 2008
6.841
7.086
6.636
7.072
11,717,580
+0.38(+5.74%)
Nov 06, 2008
7.595
7.734
6.675
6.689
17,234,598
-0.64(-8.67%)
Nov 05, 2008
8.111
8.567
7.291
7.324
14,216,652
-0.85(-10.36%)
Nov 04, 2008
7.754
8.435
7.621
8.171
16,903,584
+0.56(+7.39%)
Nov 03, 2008
7.509
7.800
7.224
7.608
15,628,388
+0.43(+5.99%)
Oct 31, 2008
6.748
7.224
6.642
7.178
14,746,503
+0.46(+6.79%)
Oct 30, 2008
7.496
7.602
6.556
6.722
13,783,503
-0.40(-5.66%)
Oct 29, 2008
6.953
7.602
6.603
7.125
19,681,758
+0.01(+0.09%)
Oct 28, 2008
6.001
7.145
5.372
7.119
26,290,782
+1.52(+27.04%)
Oct 27, 2008
5.756
6.470
5.511
5.604
21,874,454
+0.26(+4.96%)
Oct 24, 2008
6.603
7.211
5.160
5.339
40,394,312
-2.15(-28.71%)
Oct 23, 2008
7.926
7.926
6.927
7.489
21,023,172
-0.32(-4.15%)
Oct 22, 2008
7.840
8.217
7.535
7.813
16,016,103
-0.29(-3.59%)
Oct 21, 2008
7.244
8.435
7.205
8.104
19,015,992
+0.01(+0.16%)
Oct 20, 2008
8.118
8.270
7.860
8.091
12,087,700
-0.01(-0.08%)
Oct 17, 2008
8.237
8.892
7.965
8.098
18,139,920
-0.41(-4.82%)
Oct 16, 2008
8.587
8.647
7.674
8.508
15,371,430
+0.13(+1.58%)
Oct 15, 2008
8.356
8.997
8.104
8.376
20,412,382
-0.36(-4.16%)
Oct 14, 2008
8.270
9.758
8.071
8.739
45,828,304
+1.55(+21.53%)
Oct 13, 2008
7.416
7.482
6.669
7.191
24,435,226
+0.31(+4.52%)
Oct 10, 2008
6.358
7.575
6.285
6.880
35,151,632
+0.44(+6.89%)
Oct 09, 2008
8.283
8.283
6.437
6.437
26,668,868
-1.51(-18.98%)
Oct 08, 2008
7.112
8.739
6.616
7.946
20,392,660
+0.60(+8.20%)
Oct 07, 2008
8.045
8.124
7.158
7.344
21,150,706
-0.70(-8.72%)
Oct 06, 2008
8.104
8.746
7.072
8.045
18,694,326
-0.70(-8.02%)
Oct 03, 2008
9.467
9.666
8.481
8.746
20,134,242
-0.09(-0.97%)
Oct 02, 2008
9.064
9.163
8.329
8.832
15,593,402
-0.31(-3.40%)
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
.