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
)
36.26
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Jul 30, 2010
8.342
8.534
8.295
8.421
14,197,700
-0.07(-0.86%)
Jul 29, 2010
8.574
8.726
8.329
8.494
18,499,772
+0.04(+0.47%)
Jul 28, 2010
8.660
8.733
8.421
8.454
14,658,755
-0.25(-2.89%)
Jul 27, 2010
8.647
8.779
8.547
8.706
27,233,762
+0.21(+2.50%)
Jul 26, 2010
8.150
8.514
8.044
8.494
21,368,886
+0.35(+4.31%)
Jul 23, 2010
8.203
8.236
7.984
8.143
23,153,468
-0.11(-1.29%)
Jul 22, 2010
7.726
8.355
7.693
8.249
41,193,480
+0.78(+10.37%)
Jul 21, 2010
7.885
8.090
7.461
7.474
36,141,760
-0.33(-4.24%)
Jul 20, 2010
7.666
7.818
7.534
7.805
32,476,042
-0.08(-1.01%)
Jul 19, 2010
8.083
8.216
7.799
7.885
30,796,190
-0.18(-2.22%)
Jul 16, 2010
8.647
8.706
8.024
8.064
41,186,036
-0.72(-8.15%)
Jul 15, 2010
8.879
8.896
8.534
8.779
14,189,136
-0.06(-0.67%)
Jul 14, 2010
9.011
9.018
8.746
8.839
16,594,648
-0.23(-2.56%)
Jul 13, 2010
8.932
9.150
8.898
9.071
15,123,430
+0.28(+3.17%)
Jul 12, 2010
8.872
8.945
8.680
8.792
11,793,736
-0.14(-1.56%)
Jul 09, 2010
8.686
8.971
8.574
8.932
15,491,181
+0.26(+2.98%)
Jul 08, 2010
8.680
8.773
8.481
8.673
15,067,559
+0.11(+1.32%)
Jul 07, 2010
8.030
8.580
7.997
8.560
17,252,754
+0.58(+7.31%)
Jul 06, 2010
7.991
8.150
7.858
7.977
16,423,595
+0.15(+1.86%)
Jul 02, 2010
8.123
8.170
7.785
7.832
12,668,782
-0.23(-2.80%)
Jul 01, 2010
8.097
8.302
7.785
8.057
19,842,718
-0.09(-1.06%)
Jun 30, 2010
8.547
8.739
8.136
8.143
25,069,390
-0.44(-5.10%)
Jun 29, 2010
8.733
8.826
8.534
8.580
36,922,480
-0.27(-3.07%)
Jun 25, 2010
8.951
8.991
8.700
8.852
23,932,730
+0.11(+1.29%)
Jun 24, 2010
8.859
8.905
8.700
8.739
18,811,102
-0.21(-2.29%)
Jun 23, 2010
8.965
9.104
8.885
8.945
17,913,140
+0.00(+0.00%)
Jun 22, 2010
8.951
9.219
8.925
8.945
15,390,693
-0.01(-0.15%)
Jun 21, 2010
9.130
9.196
8.912
8.958
12,899,708
-0.03(-0.37%)
Jun 18, 2010
9.064
9.123
8.931
8.991
18,382,408
-0.03(-0.29%)
Jun 17, 2010
9.388
9.388
8.875
9.018
16,943,244
-0.28(-3.06%)
Jun 16, 2010
9.123
9.402
9.123
9.302
21,580,866
+0.03(+0.36%)
Jun 15, 2010
9.024
9.302
8.991
9.269
19,333,326
+0.31(+3.47%)
Jun 14, 2010
8.938
9.097
8.799
8.958
24,128,512
+0.11(+1.27%)
Jun 11, 2010
8.739
8.855
8.620
8.845
13,643,107
-0.01(-0.07%)
Jun 10, 2010
8.726
8.865
8.581
8.852
21,069,246
+0.46(+5.52%)
Jun 09, 2010
8.508
8.687
8.362
8.389
19,026,558
+0.00(+0.00%)
Jun 08, 2010
8.197
8.408
7.978
8.389
24,523,692
+0.23(+2.84%)
Jun 07, 2010
8.329
8.475
8.144
8.157
17,214,160
-0.12(-1.46%)
Jun 04, 2010
8.435
8.574
8.236
8.278
26,640,212
-0.42(-4.78%)
Jun 03, 2010
8.634
8.720
8.508
8.693
16,805,922
+0.05(+0.61%)
Jun 02, 2010
8.309
8.640
8.250
8.640
17,722,022
+0.43(+5.24%)
Jun 01, 2010
8.541
8.713
8.210
8.210
21,739,212
-0.40(-4.62%)
May 28, 2010
8.779
8.806
8.547
8.607
18,319,286
-0.17(-1.96%)
May 27, 2010
8.528
8.792
8.448
8.779
21,511,650
+0.50(+6.00%)
May 26, 2010
8.634
8.720
8.216
8.283
39,789,556
-0.21(-2.49%)
May 25, 2010
7.945
8.501
7.945
8.495
27,181,582
+0.17(+2.07%)
May 24, 2010
8.739
8.786
8.303
8.322
19,988,358
-0.41(-4.70%)
May 21, 2010
8.051
8.739
8.011
8.733
35,210,564
+0.45(+5.44%)
May 20, 2010
8.317
8.647
8.256
8.283
26,031,228
-0.52(-5.94%)
May 19, 2010
8.753
9.090
8.574
8.806
23,788,296
-0.09(-0.97%)
May 18, 2010
9.408
9.421
8.792
8.892
26,930,846
-0.36(-3.93%)
May 17, 2010
9.375
9.501
9.024
9.256
24,487,412
-0.07(-0.71%)
May 14, 2010
9.620
9.620
9.176
9.322
23,552,062
-0.48(-4.86%)
May 13, 2010
9.911
9.978
9.799
9.799
18,541,398
-0.13(-1.33%)
May 12, 2010
9.845
9.931
9.666
9.931
19,444,492
+0.26(+2.67%)
May 11, 2010
9.706
9.865
9.342
9.673
22,108,238
+0.15(+1.60%)
May 10, 2010
9.382
9.819
9.296
9.521
32,150,682
+0.71(+8.04%)
May 07, 2010
9.104
9.196
8.640
8.812
39,682,428
-0.20(-2.20%)
May 06, 2010
9.574
9.693
8.342
9.011
40,708,136
-0.65(-6.72%)
May 05, 2010
9.560
9.885
9.263
9.660
23,360,822
+0.02(+0.21%)
May 04, 2010
10.02
10.02
9.547
9.640
25,179,178
-0.53(-5.21%)
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
.