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
)
43.24
-0.40 (-0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 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
.