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 (%)
May 31, 2012 9.016 9.104 8.840 9.029 25,337,704 +0.08(+0.91%)
May 30, 2012 9.097 9.097 8.914 8.948 16,627,057 -0.20(-2.14%)
May 29, 2012 9.219 9.239 9.036 9.144 18,423,196 +0.00(+0.00%)
May 25, 2012 9.198 9.232 9.097 9.144 9,591,862 -0.03(-0.37%)
May 24, 2012 9.219 9.246 9.043 9.178 13,537,950 -0.01(-0.15%)
May 23, 2012 8.962 9.192 8.914 9.192 29,664,426 +0.09(+1.04%)
May 22, 2012 9.077 9.225 9.022 9.097 16,648,432 +0.05(+0.52%)
May 21, 2012 9.036 9.137 8.968 9.049 12,244,543 +0.02(+0.26%)
May 18, 2012 9.029 9.083 8.962 9.026 19,540,466 +0.04(+0.41%)
May 17, 2012 9.171 9.185 8.989 8.989 20,817,362 -0.18(-1.92%)
May 16, 2012 9.259 9.361 9.158 9.164 14,058,527 -0.02(-0.22%)
May 15, 2012 9.313 9.401 9.158 9.185 17,155,970 -0.12(-1.31%)
May 14, 2012 9.394 9.496 9.300 9.306 12,378,212 -0.21(-2.20%)
May 11, 2012 9.469 9.628 9.367 9.516 15,203,787 -0.08(-0.85%)
May 10, 2012 9.584 9.692 9.550 9.597 13,625,265 +0.14(+1.43%)
May 09, 2012 9.489 9.557 9.381 9.462 11,742,797 -0.15(-1.55%)
May 08, 2012 9.645 9.699 9.509 9.611 15,879,889 -0.12(-1.25%)
May 07, 2012 9.455 9.773 9.449 9.733 19,274,464 +0.27(+2.86%)
May 04, 2012 9.746 9.787 9.252 9.462 15,349,274 -0.31(-3.18%)
May 03, 2012 9.739 9.814 9.706 9.773 18,963,118 +0.03(+0.35%)
May 02, 2012 9.685 9.780 9.597 9.739 12,307,462 +0.00(+0.00%)
May 01, 2012 9.631 9.841 9.611 9.739 11,483,206 +0.12(+1.23%)
Apr 30, 2012 9.672 9.729 9.536 9.621 15,963,374 -0.11(-1.15%)
Apr 27, 2012 9.746 9.773 9.658 9.733 12,964,332 +0.01(+0.14%)
Apr 26, 2012 9.645 9.760 9.638 9.719 13,918,718 +0.04(+0.42%)
Apr 25, 2012 9.597 9.739 9.469 9.678 20,011,472 +0.24(+2.58%)
Apr 24, 2012 9.340 9.442 9.334 9.435 20,916,900 +0.09(+1.01%)
Apr 23, 2012 9.246 9.367 9.171 9.340 19,285,986 -0.09(-1.00%)
Apr 20, 2012 9.374 9.442 9.273 9.435 25,765,966 +0.15(+1.64%)
Apr 19, 2012 9.672 9.699 9.205 9.283 33,513,536 -0.29(-3.07%)
Apr 18, 2012 9.638 9.777 9.557 9.577 18,188,346 -0.14(-1.39%)
Apr 17, 2012 9.678 9.783 9.604 9.712 19,827,672 +0.17(+1.77%)
Apr 16, 2012 9.577 9.631 9.374 9.543 14,562,214 +0.06(+0.64%)
Apr 13, 2012 9.733 9.753 9.469 9.482 15,679,613 -0.31(-3.14%)
Apr 12, 2012 9.638 9.807 9.624 9.790 10,591,050 +0.15(+1.54%)
Apr 11, 2012 9.543 9.645 9.455 9.641 12,016,859 +0.24(+2.55%)
Apr 10, 2012 9.706 9.736 9.401 9.401 22,567,624 -0.28(-2.87%)
Apr 09, 2012 9.658 9.800 9.638 9.678 16,682,699 -0.21(-2.12%)
Apr 05, 2012 9.726 9.908 9.706 9.888 20,480,588 +0.10(+1.00%)
Apr 04, 2012 9.746 9.854 9.651 9.790 19,214,300 -0.07(-0.72%)
Apr 03, 2012 9.919 9.919 9.719 9.861 28,900,868 +0.09(+0.97%)
Apr 02, 2012 9.415 9.814 9.415 9.766 23,683,804 +0.27(+2.81%)
Mar 30, 2012 9.591 9.618 9.435 9.499 13,420,992 +0.01(+0.11%)
Mar 29, 2012 9.509 9.584 9.415 9.489 23,354,842 -0.05(-0.50%)
Mar 28, 2012 9.449 9.624 9.449 9.536 26,677,142 +0.12(+1.29%)
Mar 27, 2012 9.616 9.637 9.408 9.415 18,378,944 -0.20(-2.10%)
Mar 26, 2012 9.549 9.623 9.475 9.616 16,667,543 +0.11(+1.17%)
Mar 23, 2012 9.475 9.529 9.341 9.505 18,917,930 +0.03(+0.35%)
Mar 22, 2012 9.529 9.529 9.384 9.472 28,043,496 -0.10(-1.09%)
Mar 21, 2012 9.805 9.859 9.569 9.576 21,065,158 -0.17(-1.79%)
Mar 20, 2012 9.704 9.791 9.596 9.751 18,422,310 +0.00(+0.00%)
Mar 19, 2012 9.664 9.906 9.576 9.751 22,687,546 +0.11(+1.19%)
Mar 16, 2012 9.818 9.818 9.563 9.637 21,059,642 -0.09(-0.97%)
Mar 15, 2012 9.670 9.899 9.529 9.731 27,142,430 +0.13(+1.33%)
Mar 14, 2012 9.347 9.677 9.253 9.603 38,201,192 +0.08(+0.85%)
Mar 13, 2012 9.213 9.563 9.179 9.522 19,739,832 +0.39(+4.27%)
Mar 12, 2012 9.226 9.233 9.011 9.132 12,534,367 -0.12(-1.31%)
Mar 09, 2012 9.072 9.287 9.011 9.253 12,984,801 +0.19(+2.11%)
Mar 08, 2012 9.031 9.119 8.924 9.062 12,810,420 +0.12(+1.32%)
Mar 07, 2012 8.722 9.001 8.702 8.944 22,882,824 +0.25(+2.82%)
Mar 06, 2012 8.883 8.890 8.662 8.699 19,709,312 -0.25(-2.82%)
Mar 05, 2012 9.119 9.146 8.900 8.951 14,470,270 -0.20(-2.20%)
Mar 02, 2012 9.240 9.267 9.132 9.152 13,701,185 -0.07(-0.80%)
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.