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
)
37.54
+1.08 (+2.96%)
Streaming Delayed Price
Updated: 2:58 PM EDT, May 1, 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 29, 2009
4.512
4.565
4.314
4.565
26,707,476
+0.11(+2.37%)
May 28, 2009
4.492
4.505
4.175
4.459
42,591,416
+0.01(+0.15%)
May 27, 2009
4.631
4.664
4.439
4.452
38,232,072
-0.19(-3.99%)
May 26, 2009
4.446
4.664
4.446
4.638
52,950,972
+0.08(+1.74%)
May 22, 2009
4.790
4.830
4.472
4.558
40,566,864
-0.04(-0.86%)
May 21, 2009
4.730
4.763
4.446
4.598
85,319,232
-0.50(-9.86%)
May 20, 2009
5.359
5.537
5.101
5.101
60,582,068
-0.07(-1.28%)
May 19, 2009
5.359
5.458
5.101
5.167
48,039,772
-0.12(-2.25%)
May 18, 2009
4.863
5.293
4.830
5.286
55,520,132
+0.59(+12.54%)
May 15, 2009
4.995
5.160
4.631
4.697
51,559,960
-0.28(-5.59%)
May 14, 2009
4.605
5.054
4.380
4.975
75,948,024
+0.33(+7.12%)
May 13, 2009
5.127
5.134
4.611
4.644
88,061,552
-0.80(-14.70%)
May 12, 2009
5.709
5.743
5.167
5.445
110,479,464
-0.08(-1.44%)
May 11, 2009
5.733
6.053
5.299
5.524
155,256,352
-0.09(-1.65%)
May 08, 2009
4.710
5.756
4.631
5.617
300,085,088
+2.08(+58.69%)
May 07, 2009
4.300
4.433
3.361
3.539
164,094,400
+0.05(+1.36%)
May 06, 2009
3.242
3.639
3.162
3.492
119,928,616
+0.47(+15.49%)
May 05, 2009
3.076
3.248
2.944
3.023
77,185,528
-0.17(-5.38%)
May 04, 2009
2.613
3.262
2.593
3.195
97,598,776
+0.65(+25.45%)
May 01, 2009
2.679
2.726
2.488
2.547
43,285,544
-0.17(-6.10%)
Apr 30, 2009
2.858
2.937
2.666
2.712
49,957,332
-0.02(-0.73%)
Apr 29, 2009
2.574
2.759
2.514
2.732
58,117,536
+0.28(+11.62%)
Apr 28, 2009
2.342
2.560
2.296
2.448
52,656,808
+0.05(+2.21%)
Apr 27, 2009
2.335
2.613
2.316
2.395
54,677,420
-0.06(-2.43%)
Apr 24, 2009
2.580
2.673
2.408
2.454
81,771,656
-0.07(-2.88%)
Apr 23, 2009
2.792
2.792
2.349
2.527
116,959,720
+0.09(+3.52%)
Apr 22, 2009
2.362
2.732
2.355
2.441
89,947,432
-0.18(-6.82%)
Apr 21, 2009
2.058
2.653
1.925
2.620
106,052,504
+0.21(+8.49%)
Apr 20, 2009
3.004
3.010
2.349
2.415
93,316,808
-0.78(-24.43%)
Apr 17, 2009
2.937
3.215
2.726
3.195
107,394,792
+0.34(+11.81%)
Apr 16, 2009
2.798
3.030
2.679
2.858
98,095,616
+0.19(+6.93%)
Apr 15, 2009
2.402
2.673
2.216
2.673
56,225,092
+0.29(+12.22%)
Apr 14, 2009
3.176
3.209
2.282
2.382
140,865,488
-0.49(-17.05%)
Apr 13, 2009
2.362
3.010
2.256
2.871
98,066,984
+0.50(+21.23%)
Apr 09, 2009
2.031
2.368
1.925
2.368
91,111,816
+0.62(+35.61%)
Apr 08, 2009
1.952
1.978
1.654
1.747
53,081,816
-0.14(-7.37%)
Apr 07, 2009
1.932
2.024
1.872
1.885
32,207,476
-0.15(-7.17%)
Apr 06, 2009
2.071
2.144
2.024
2.031
37,576,312
-0.14(-6.40%)
Apr 03, 2009
2.024
2.170
1.919
2.170
60,619,600
+0.07(+3.47%)
Apr 02, 2009
2.243
2.276
2.051
2.097
76,916,048
+0.07(+3.26%)
Apr 01, 2009
1.932
2.097
1.833
2.031
86,480,992
+0.10(+5.14%)
Mar 31, 2009
1.747
1.978
1.680
1.932
79,047,544
+0.29(+17.74%)
Mar 30, 2009
1.594
1.793
1.555
1.641
81,043,512
+0.05(+3.33%)
Mar 26, 2009
1.575
1.601
1.475
1.588
51,598,764
+0.08(+5.26%)
Mar 25, 2009
1.508
1.647
1.369
1.508
60,506,012
+0.10(+7.04%)
Mar 24, 2009
1.541
1.654
1.409
1.409
56,205,276
-0.17(-10.50%)
Mar 23, 2009
1.568
1.833
1.495
1.575
80,399,240
+0.17(+11.74%)
Mar 20, 2009
1.455
1.462
1.237
1.409
66,706,976
+0.01(+0.47%)
Mar 19, 2009
1.700
1.707
1.369
1.403
83,530,000
-0.04(-2.75%)
Mar 18, 2009
1.356
1.575
1.224
1.442
99,108,072
+0.15(+11.79%)
Mar 17, 2009
1.184
1.290
1.131
1.290
45,312,112
+0.08(+6.56%)
Mar 16, 2009
1.270
1.389
1.171
1.211
59,781,412
+0.05(+4.57%)
Mar 13, 2009
1.171
1.264
1.072
1.158
48,893,556
+0.05(+4.17%)
Mar 12, 2009
0.9593
1.131
0.9129
1.111
65,036,792
+0.09(+9.09%)
Mar 11, 2009
1.131
1.151
0.8997
1.019
62,066,412
-0.07(-6.67%)
Mar 10, 2009
1.072
1.098
1.006
1.092
49,763,768
+0.17(+18.71%)
Mar 09, 2009
0.8204
0.9791
0.8071
0.9196
41,384,448
+0.07(+7.75%)
Mar 06, 2009
0.9858
0.9990
0.8137
0.8534
40,477,632
-0.05(-5.84%)
Mar 05, 2009
1.072
1.105
0.8799
0.9064
52,348,736
-0.23(-20.35%)
Mar 04, 2009
1.303
1.303
1.125
1.138
42,978,832
-0.03(-2.82%)
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
.