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
)
38.78
+0.13 (+0.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2009
6.960
7.277
6.907
7.238
30,006,792
+0.08(+1.11%)
Aug 28, 2009
7.105
7.198
6.960
7.158
25,924,708
+0.16(+2.27%)
Aug 27, 2009
7.052
7.079
6.867
7.000
25,512,478
-0.11(-1.49%)
Aug 26, 2009
7.013
7.191
6.947
7.105
27,274,724
+0.00(+0.00%)
Aug 25, 2009
7.079
7.178
6.980
7.105
30,853,356
+0.15(+2.09%)
Aug 24, 2009
7.324
7.410
6.874
6.960
37,886,420
-0.26(-3.57%)
Aug 21, 2009
7.033
7.244
6.947
7.217
31,207,600
+0.33(+4.79%)
Aug 20, 2009
6.715
6.973
6.689
6.887
25,911,766
+0.20(+2.97%)
Aug 19, 2009
6.550
6.742
6.536
6.689
23,499,342
-0.05(-0.79%)
Aug 18, 2009
6.583
6.834
6.490
6.742
29,601,268
+0.28(+4.41%)
Aug 17, 2009
6.555
6.742
6.305
6.457
31,318,496
-0.51(-7.31%)
Aug 14, 2009
7.105
7.165
6.755
6.966
40,687,112
-0.21(-2.86%)
Aug 13, 2009
6.854
7.224
6.742
7.172
49,740,124
+0.40(+5.86%)
Aug 12, 2009
6.397
6.834
6.397
6.775
51,153,492
+0.30(+4.60%)
Aug 11, 2009
6.411
6.517
6.186
6.477
44,306,672
+0.04(+0.62%)
Aug 10, 2009
6.351
6.517
6.305
6.437
31,486,094
+0.01(+0.21%)
Aug 07, 2009
6.417
6.596
6.285
6.424
47,161,784
+0.20(+3.19%)
Aug 06, 2009
6.675
6.682
6.173
6.225
55,561,796
-0.38(-5.81%)
Aug 05, 2009
6.808
6.960
6.556
6.609
60,331,672
-0.02(-0.31%)
Aug 04, 2009
6.305
6.768
6.179
6.630
59,419,160
+0.26(+4.06%)
Aug 03, 2009
6.543
6.583
6.199
6.371
40,774,448
+0.09(+1.37%)
Jul 31, 2009
6.139
6.292
6.120
6.285
49,611,652
+0.07(+1.06%)
Jul 30, 2009
6.040
6.252
5.991
6.219
52,214,016
+0.33(+5.62%)
Jul 29, 2009
5.762
6.014
5.663
5.888
60,134,556
+0.22(+3.97%)
Jul 28, 2009
5.643
5.802
5.504
5.663
31,019,120
-0.08(-1.38%)
Jul 27, 2009
5.564
5.855
5.484
5.743
39,257,176
+0.13(+2.23%)
Jul 24, 2009
5.299
5.716
5.246
5.617
46,978,404
+0.32(+6.00%)
Jul 23, 2009
5.266
5.478
5.140
5.299
106,515,592
+0.66(+14.27%)
Jul 22, 2009
4.406
4.770
4.360
4.638
44,529,392
+0.16(+3.55%)
Jul 21, 2009
4.744
4.744
4.439
4.479
39,669,656
-0.25(-5.31%)
Jul 20, 2009
4.691
4.823
4.631
4.730
24,388,248
+0.09(+2.00%)
Jul 17, 2009
4.882
4.955
4.631
4.638
33,925,364
-0.24(-4.88%)
Jul 16, 2009
4.849
4.929
4.763
4.876
25,251,386
-0.06(-1.21%)
Jul 15, 2009
4.704
4.942
4.684
4.935
38,626,116
+0.26(+5.67%)
Jul 14, 2009
4.750
4.763
4.538
4.671
29,895,754
-0.07(-1.40%)
Jul 13, 2009
4.565
4.757
4.399
4.737
36,925,980
+0.41(+9.48%)
Jul 10, 2009
4.426
4.466
4.274
4.327
31,466,656
-0.15(-3.25%)
Jul 09, 2009
4.452
4.691
4.399
4.472
37,497,364
+0.12(+2.74%)
Jul 08, 2009
4.611
4.628
4.188
4.353
62,485,228
-0.15(-3.38%)
Jul 07, 2009
4.492
4.631
4.433
4.505
21,965,548
-0.01(-0.15%)
Jul 06, 2009
4.466
4.585
4.373
4.512
25,416,246
-0.04(-0.87%)
Jul 02, 2009
4.611
4.638
4.545
4.552
19,911,210
-0.19(-3.91%)
Jul 01, 2009
4.750
4.790
4.638
4.737
28,975,000
+0.04(+0.85%)
Jun 30, 2009
4.651
4.724
4.499
4.697
37,413,428
+0.02(+0.42%)
Jun 29, 2009
4.697
4.744
4.499
4.677
30,194,186
+0.08(+1.73%)
Jun 26, 2009
4.578
4.638
4.472
4.598
29,707,748
-0.01(-0.14%)
Jun 25, 2009
4.446
4.605
4.393
4.605
26,129,604
+0.12(+2.65%)
Jun 24, 2009
4.538
4.611
4.386
4.486
36,346,088
+0.03(+0.74%)
Jun 23, 2009
4.499
4.664
4.175
4.452
61,846,852
-0.01(-0.30%)
Jun 22, 2009
4.744
4.830
4.433
4.466
39,264,108
-0.39(-8.04%)
Jun 19, 2009
4.863
4.935
4.631
4.856
102,930,712
+0.07(+1.38%)
Jun 18, 2009
4.545
4.863
4.399
4.790
47,730,952
+0.28(+6.31%)
Jun 17, 2009
4.697
4.724
4.208
4.505
58,470,912
-0.24(-5.15%)
Jun 16, 2009
5.088
5.101
4.677
4.750
52,109,596
-0.26(-5.15%)
Jun 15, 2009
5.207
5.213
4.968
5.008
31,854,944
-0.30(-5.73%)
Jun 12, 2009
5.127
5.312
5.121
5.312
34,199,128
+0.17(+3.35%)
Jun 11, 2009
4.962
5.286
4.949
5.140
69,895,008
+0.28(+5.86%)
Jun 10, 2009
4.823
4.942
4.671
4.856
49,939,480
+0.11(+2.37%)
Jun 09, 2009
4.856
4.863
4.730
4.744
38,191,700
-0.05(-1.10%)
Jun 08, 2009
4.889
4.896
4.585
4.796
47,145,404
+0.08(+1.68%)
Jun 05, 2009
4.803
4.902
4.591
4.717
76,466,672
+0.09(+1.86%)
Jun 04, 2009
4.532
4.810
4.446
4.631
163,180,992
+0.32(+7.36%)
Jun 03, 2009
4.380
4.512
4.267
4.314
32,492,134
-0.13(-2.98%)
Jun 02, 2009
4.591
4.591
4.347
4.446
51,624,800
-0.19(-4.00%)
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
.