Fifth Third Bancorp (NQ: FITB )

42.62 +0.11 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 28.02 28.16 27.66 27.66 4,068,096 +0.00(+0.00%)
Mar 30, 2005 27.31 27.71 27.18 27.66 3,474,416 +0.39(+1.42%)
Mar 29, 2005 27.15 27.53 27.15 27.27 3,813,094 -0.08(-0.31%)
Mar 28, 2005 27.28 27.55 27.15 27.35 2,881,276 +0.30(+1.09%)
Mar 24, 2005 27.37 27.67 27.06 27.06 3,383,528 -0.21(-0.78%)
Mar 23, 2005 27.33 27.51 27.22 27.27 3,435,155 +0.10(+0.38%)
Mar 22, 2005 27.44 27.56 27.13 27.17 4,182,076 -0.23(-0.82%)
Mar 21, 2005 27.32 27.64 27.32 27.39 4,202,014 +0.13(+0.47%)
Mar 18, 2005 27.67 27.86 27.26 27.26 10,894,477 -0.43(-1.56%)
Mar 17, 2005 27.70 27.82 27.59 27.69 4,208,231 +0.10(+0.35%)
Mar 16, 2005 27.82 27.92 27.51 27.60 4,561,884 -0.23(-0.83%)
Mar 15, 2005 28.44 28.44 27.83 27.83 4,172,331 -0.49(-1.73%)
Mar 14, 2005 28.46 28.50 28.14 28.32 4,371,011 -0.08(-0.29%)
Mar 11, 2005 29.04 29.21 28.35 28.40 4,362,396 -0.59(-2.02%)
Mar 10, 2005 28.76 29.01 28.63 28.99 4,531,811 +0.23(+0.81%)
Mar 09, 2005 29.27 29.27 28.76 28.76 10,995,102 -0.65(-2.21%)
Mar 08, 2005 29.85 29.85 29.41 29.41 4,348,059 -0.44(-1.47%)
Mar 07, 2005 29.58 29.93 29.58 29.84 4,414,062 +0.32(+1.09%)
Mar 04, 2005 29.06 29.60 28.92 29.52 4,960,874 +0.66(+2.30%)
Mar 03, 2005 28.97 29.01 28.83 28.86 2,906,105 -0.08(-0.29%)
Mar 02, 2005 28.81 29.02 28.70 28.94 3,883,912 +0.09(+0.31%)
Mar 01, 2005 28.86 29.02 28.81 28.85 4,598,040 +0.05(+0.16%)
Feb 28, 2005 29.05 29.10 28.67 28.81 3,976,345 -0.34(-1.17%)
Feb 25, 2005 29.09 29.21 29.01 29.15 2,449,370 +0.02(+0.07%)
Feb 24, 2005 28.92 29.20 28.83 29.13 3,845,993 +0.24(+0.85%)
Feb 23, 2005 28.92 29.08 28.78 28.88 4,758,300 +0.03(+0.11%)
Feb 22, 2005 29.47 29.59 28.60 28.85 6,650,003 -0.55(-1.88%)
Feb 18, 2005 29.84 29.89 29.24 29.41 3,538,486 -0.41(-1.38%)
Feb 17, 2005 30.15 30.19 29.79 29.82 3,340,851 -0.30(-0.98%)
Feb 16, 2005 30.30 30.30 29.93 30.11 3,950,228 -0.14(-0.47%)
Feb 15, 2005 30.57 30.59 30.08 30.25 3,597,428 -0.28(-0.91%)
Feb 14, 2005 30.72 30.72 30.45 30.53 2,546,444 -0.09(-0.29%)
Feb 11, 2005 30.69 30.76 30.49 30.62 3,272,933 -0.08(-0.27%)
Feb 10, 2005 30.54 30.83 30.54 30.70 3,983,906 +0.12(+0.38%)
Feb 09, 2005 30.66 30.72 30.36 30.59 4,235,884 -0.05(-0.17%)
Feb 08, 2005 30.68 30.90 30.56 30.64 4,003,887 -0.22(-0.71%)
Feb 07, 2005 30.89 30.96 30.72 30.86 2,899,688 -0.08(-0.27%)
Feb 04, 2005 30.51 30.95 30.37 30.94 3,873,540 +0.47(+1.54%)
Feb 03, 2005 30.40 30.49 30.35 30.47 3,513,453 -0.02(-0.06%)
Feb 02, 2005 30.28 30.54 30.08 30.49 6,485,734 +0.28(+0.94%)
Feb 01, 2005 29.96 30.35 29.91 30.21 3,748,131 +0.31(+1.03%)
Jan 31, 2005 29.79 29.93 29.72 29.90 3,913,956 +0.43(+1.46%)
Jan 28, 2005 29.93 29.93 29.28 29.47 5,017,971 -0.41(-1.36%)
Jan 27, 2005 29.98 30.13 29.80 29.87 3,905,728 -0.13(-0.43%)
Jan 26, 2005 29.82 30.16 29.78 30.00 3,397,038 +0.24(+0.82%)
Jan 25, 2005 29.93 30.09 29.69 29.76 5,364,666 -0.23(-0.77%)
Jan 24, 2005 29.76 30.44 29.63 29.99 5,477,618 +0.39(+1.30%)
Jan 21, 2005 29.59 29.89 29.59 29.60 3,304,846 -0.18(-0.61%)
Jan 20, 2005 30.03 30.16 29.59 29.78 4,205,758 -0.25(-0.84%)
Jan 19, 2005 30.31 30.40 30.01 30.04 5,466,581 -0.32(-1.04%)
Jan 18, 2005 29.18 30.38 28.95 30.35 12,572,241 +1.71(+5.98%)
Jan 14, 2005 28.70 28.83 28.57 28.64 6,257,896 -0.01(-0.02%)
Jan 13, 2005 29.17 29.21 28.55 28.65 5,848,340 -0.47(-1.61%)
Jan 12, 2005 29.39 29.44 28.95 29.12 4,502,144 -0.27(-0.92%)
Jan 11, 2005 29.67 29.72 29.26 29.39 4,877,859 -0.23(-0.78%)
Jan 10, 2005 29.60 29.67 29.44 29.62 4,070,998 +0.05(+0.17%)
Jan 07, 2005 29.92 29.92 29.52 29.57 2,914,126 -0.20(-0.67%)
Jan 06, 2005 29.95 30.08 29.69 29.77 3,404,625 -0.12(-0.41%)
Jan 05, 2005 30.40 30.49 29.89 29.89 4,023,777 -0.49(-1.61%)
Jan 04, 2005 30.61 30.63 30.24 30.38 3,333,880 -0.22(-0.72%)
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.