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
)
36.90
+0.08 (+0.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2009
1.197
1.508
1.178
1.396
67,843,544
-0.12(-7.86%)
Feb 26, 2009
1.674
1.819
1.396
1.515
143,030,048
+0.23(+18.04%)
Feb 25, 2009
0.9262
1.489
0.8468
1.283
117,545,688
+0.32(+33.79%)
Feb 24, 2009
0.9196
0.9924
0.7740
0.9593
92,592,168
+0.14(+16.94%)
Feb 23, 2009
0.8402
0.9791
0.7608
0.8204
85,554,352
+0.14(+20.39%)
Feb 20, 2009
0.6947
0.8931
0.6682
0.6814
84,220,896
-0.12(-14.88%)
Feb 19, 2009
1.012
1.052
0.7277
0.8005
57,484,400
-0.17(-17.69%)
Feb 18, 2009
1.211
1.244
0.8733
0.9725
54,963,380
-0.13(-11.98%)
Feb 17, 2009
1.145
1.184
1.092
1.105
29,732,218
-0.22(-16.50%)
Feb 13, 2009
1.409
1.436
1.310
1.323
30,920,326
-0.13(-9.09%)
Feb 12, 2009
1.283
1.482
1.257
1.455
39,706,312
-0.03(-2.22%)
Feb 11, 2009
1.575
1.614
1.389
1.489
44,481,740
+0.04(+2.74%)
Feb 10, 2009
1.872
1.912
1.336
1.449
72,874,928
-0.46(-24.22%)
Feb 09, 2009
2.084
2.091
1.793
1.912
79,599,648
+0.17(+9.89%)
Feb 06, 2009
1.217
1.786
1.191
1.740
105,925,960
+0.65(+60.37%)
Feb 05, 2009
1.045
1.178
0.8402
1.085
85,736,776
+0.07(+6.49%)
Feb 04, 2009
1.244
1.323
0.9725
1.019
44,614,240
-0.17(-13.97%)
Feb 03, 2009
1.409
1.422
1.151
1.184
37,295,288
-0.20(-14.35%)
Feb 02, 2009
1.508
1.538
1.330
1.383
42,094,468
-0.20(-12.55%)
Jan 30, 2009
2.031
2.077
1.561
1.581
37,757,740
-0.44(-21.64%)
Jan 29, 2009
2.269
2.488
1.985
2.018
27,692,220
-0.34(-14.33%)
Jan 28, 2009
2.018
2.474
1.925
2.355
53,464,096
+0.63(+36.40%)
Jan 27, 2009
1.872
1.872
1.674
1.727
22,262,654
-0.05(-2.97%)
Jan 26, 2009
2.005
2.038
1.740
1.780
36,743,100
-0.15(-7.56%)
Jan 23, 2009
1.773
1.945
1.654
1.925
56,274,988
+0.04(+2.11%)
Jan 22, 2009
2.567
2.567
1.786
1.885
51,809,208
-0.75(-28.57%)
Jan 21, 2009
2.865
3.076
2.540
2.640
39,573,472
-0.15(-5.45%)
Jan 20, 2009
3.493
3.592
2.792
2.792
25,649,152
-0.80(-22.28%)
Jan 16, 2009
3.725
3.797
3.367
3.592
24,822,594
+0.03(+0.93%)
Jan 15, 2009
4.128
4.247
3.215
3.559
37,422,664
-0.59(-14.19%)
Jan 14, 2009
4.380
4.433
4.022
4.148
20,843,552
-0.34(-7.66%)
Jan 13, 2009
4.466
4.532
4.287
4.492
28,934,322
-0.05(-1.16%)
Jan 12, 2009
4.896
4.949
4.499
4.545
22,407,042
-0.41(-8.28%)
Jan 09, 2009
5.352
5.352
4.942
4.955
19,241,792
-0.38(-7.07%)
Jan 08, 2009
5.418
5.418
5.114
5.332
12,078,428
+0.09(+1.64%)
Jan 07, 2009
5.471
5.643
5.226
5.246
11,650,235
-0.34(-6.15%)
Jan 06, 2009
5.650
5.703
5.504
5.590
14,019,644
+0.03(+0.60%)
Jan 05, 2009
5.551
5.690
5.438
5.557
15,372,903
-0.13(-2.21%)
Jan 02, 2009
5.451
5.723
5.346
5.683
8,153,523
+0.22(+4.00%)
Dec 31, 2008
5.167
5.484
5.127
5.465
8,442,782
+0.19(+3.64%)
Dec 30, 2008
5.140
5.293
5.074
5.273
6,971,353
+0.16(+3.10%)
Dec 29, 2008
5.035
5.174
5.028
5.114
7,432,757
-0.03(-0.51%)
Dec 26, 2008
5.107
5.233
5.054
5.140
4,828,674
-0.03(-0.64%)
Dec 24, 2008
4.962
5.174
4.935
5.174
2,955,789
+0.14(+2.76%)
Dec 23, 2008
4.995
5.167
4.975
5.035
10,330,724
-0.03(-0.52%)
Dec 22, 2008
5.041
5.134
5.035
5.061
16,700,921
+0.00(+0.00%)
Dec 19, 2008
5.002
5.207
4.975
5.061
20,641,062
+0.03(+0.53%)
Dec 18, 2008
4.995
5.107
4.962
5.035
19,380,100
+0.07(+1.33%)
Dec 17, 2008
4.982
5.134
4.869
4.968
22,472,130
-0.32(-6.01%)
Dec 16, 2008
4.916
5.326
4.896
5.286
12,425,961
+0.45(+9.30%)
Dec 15, 2008
5.127
5.160
4.750
4.836
13,337,287
-0.34(-6.52%)
Dec 12, 2008
4.790
5.187
4.770
5.174
15,305,692
+0.17(+3.44%)
Dec 11, 2008
4.988
5.167
4.863
5.002
21,321,166
-0.11(-2.20%)
Dec 10, 2008
5.200
5.326
4.962
5.114
12,066,723
-0.01(-0.26%)
Dec 09, 2008
5.438
5.584
5.107
5.127
13,575,457
-0.38(-6.96%)
Dec 08, 2008
5.776
5.915
5.405
5.511
14,242,280
+0.05(+0.85%)
Dec 05, 2008
5.015
5.491
4.882
5.465
12,202,062
+0.43(+8.54%)
Dec 04, 2008
5.121
5.498
4.995
5.035
14,335,236
-0.19(-3.67%)
Dec 03, 2008
5.260
5.723
5.140
5.226
22,986,492
-0.43(-7.60%)
Dec 02, 2008
5.471
5.719
5.246
5.657
17,233,120
+0.30(+5.56%)
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
.