Fifth Third Bancorp (NQ: FITB )

37.12 +0.38 (+1.03%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 8.924 9.017 8.790 8.844 15,438,383 -0.11(-1.19%)
Apr 28, 2011 8.877 8.970 8.824 8.950 15,466,671 +0.07(+0.83%)
Apr 27, 2011 8.690 8.930 8.650 8.877 21,217,034 +0.19(+2.15%)
Apr 26, 2011 8.690 8.717 8.550 8.690 17,923,326 +0.08(+0.93%)
Apr 25, 2011 8.770 8.817 8.564 8.610 21,004,376 -0.16(-1.82%)
Apr 21, 2011 8.677 8.790 8.457 8.770 33,051,204 -0.11(-1.20%)
Apr 20, 2011 8.984 9.017 8.810 8.877 27,665,436 -0.03(-0.30%)
Apr 19, 2011 9.090 9.117 8.822 8.904 19,143,616 -0.11(-1.26%)
Apr 18, 2011 9.110 9.177 8.950 9.017 11,418,128 -0.18(-1.96%)
Apr 15, 2011 9.237 9.297 9.117 9.197 16,609,679 +0.10(+1.14%)
Apr 14, 2011 9.057 9.110 8.930 9.094 13,063,715 +0.03(+0.33%)
Apr 13, 2011 9.197 9.297 9.057 9.064 19,813,982 -0.04(-0.44%)
Apr 12, 2011 9.124 9.204 9.070 9.104 12,589,595 -0.05(-0.51%)
Apr 11, 2011 9.144 9.244 9.110 9.150 8,190,160 +0.02(+0.22%)
Apr 08, 2011 9.310 9.310 9.077 9.130 19,554,390 -0.11(-1.19%)
Apr 07, 2011 9.364 9.424 9.210 9.240 17,507,050 -0.14(-1.46%)
Apr 06, 2011 9.304 9.420 9.244 9.377 13,324,575 +0.12(+1.30%)
Apr 05, 2011 9.290 9.297 9.210 9.257 9,432,582 -0.05(-0.57%)
Apr 04, 2011 9.330 9.390 9.277 9.310 8,555,118 -0.01(-0.14%)
Apr 01, 2011 9.410 9.430 9.264 9.324 9,994,056 +0.07(+0.76%)
Mar 31, 2011 9.237 9.337 9.164 9.254 12,927,184 +0.05(+0.54%)
Mar 30, 2011 9.317 9.417 9.204 9.204 20,346,882 -0.04(-0.43%)
Mar 29, 2011 9.157 9.244 9.124 9.244 12,988,524 +0.10(+1.09%)
Mar 28, 2011 9.217 9.277 9.137 9.144 10,806,459 -0.05(-0.51%)
Mar 25, 2011 9.157 9.310 9.144 9.191 11,415,212 +0.05(+0.51%)
Mar 24, 2011 9.217 9.217 8.912 9.144 19,172,174 -0.01(-0.14%)
Mar 23, 2011 9.184 9.224 9.011 9.157 14,953,533 -0.03(-0.36%)
Mar 22, 2011 9.264 9.456 9.191 9.191 20,581,604 -0.11(-1.19%)
Mar 21, 2011 9.280 9.482 9.184 9.302 18,611,336 -0.01(-0.09%)
Mar 18, 2011 9.396 9.489 9.257 9.310 42,405,528 +0.15(+1.59%)
Mar 17, 2011 9.051 9.177 8.991 9.164 20,509,204 +0.27(+3.06%)
Mar 16, 2011 9.011 9.118 8.792 8.892 25,064,102 -0.11(-1.25%)
Mar 15, 2011 8.998 9.137 8.912 9.005 23,300,626 -0.22(-2.37%)
Mar 14, 2011 9.157 9.264 9.038 9.224 16,402,120 +0.01(+0.07%)
Mar 11, 2011 9.064 9.277 9.031 9.217 13,321,067 +0.13(+1.46%)
Mar 10, 2011 9.058 9.204 9.018 9.084 19,372,368 -0.12(-1.30%)
Mar 09, 2011 9.064 9.356 9.051 9.204 22,638,542 +0.11(+1.24%)
Mar 08, 2011 9.058 9.210 8.991 9.091 33,611,060 +0.07(+0.74%)
Mar 07, 2011 9.237 9.257 8.925 9.025 22,141,726 -0.20(-2.16%)
Mar 04, 2011 9.310 9.360 9.018 9.224 18,585,342 -0.13(-1.35%)
Mar 03, 2011 9.297 9.482 9.297 9.350 22,774,908 +0.15(+1.59%)
Mar 02, 2011 9.277 9.317 9.091 9.204 27,215,482 -0.05(-0.57%)
Mar 01, 2011 9.270 9.390 9.071 9.257 61,603,800 -0.43(-4.45%)
Feb 28, 2011 9.735 9.755 9.499 9.688 21,245,996 +0.00(+0.00%)
Feb 25, 2011 9.735 9.881 9.648 9.688 33,761,404 +0.20(+2.10%)
Feb 24, 2011 9.562 9.622 9.396 9.489 23,888,338 -0.10(-1.04%)
Feb 23, 2011 9.609 9.755 9.489 9.589 20,805,118 -0.03(-0.31%)
Feb 22, 2011 9.841 9.881 9.536 9.619 30,778,952 -0.33(-3.32%)
Feb 18, 2011 10.02 10.05 9.887 9.949 20,652,804 -0.06(-0.65%)
Feb 17, 2011 10.19 10.21 9.954 10.01 18,347,244 -0.19(-1.89%)
Feb 16, 2011 10.32 10.33 10.15 10.21 14,345,857 -0.05(-0.45%)
Feb 15, 2011 10.27 10.45 10.22 10.25 16,704,991 -0.04(-0.39%)
Feb 14, 2011 10.25 10.32 10.16 10.29 10,519,329 +0.03(+0.32%)
Feb 11, 2011 10.00 10.33 9.920 10.26 13,273,191 +0.19(+1.84%)
Feb 10, 2011 9.947 10.08 9.901 10.07 18,116,620 +0.07(+0.73%)
Feb 09, 2011 10.15 10.37 9.874 10.00 30,267,172 -0.21(-2.08%)
Feb 08, 2011 10.19 10.22 10.06 10.21 17,543,980 +0.02(+0.20%)
Feb 07, 2011 10.25 10.35 10.18 10.19 15,520,953 -0.02(-0.19%)
Feb 04, 2011 10.21 10.25 10.00 10.21 14,223,978 -0.01(-0.08%)
Feb 03, 2011 10.25 10.37 10.16 10.22 12,121,836 -0.03(-0.34%)
Feb 02, 2011 10.25 10.30 10.11 10.26 19,351,744 -0.04(-0.42%)
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.