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 30, 2008 12.27 12.32 11.96 12.03 15,280,077 -0.33(-2.71%)
May 29, 2008 12.03 12.50 11.90 12.37 10,226,714 +0.24(+1.96%)
May 28, 2008 12.61 12.61 11.89 12.13 16,284,708 -0.45(-3.58%)
May 27, 2008 12.42 12.68 12.35 12.58 10,995,272 +0.19(+1.51%)
May 26, 2008 12.64 12.75 12.39 12.39 6,736,237 +0.00(+0.00%)
May 23, 2008 12.64 12.75 12.39 12.39 6,736,237 -0.40(-3.12%)
May 22, 2008 12.64 12.98 12.55 12.79 7,484,218 +0.10(+0.81%)
May 21, 2008 12.82 13.02 12.69 12.69 13,668,501 -0.17(-1.35%)
May 20, 2008 13.15 13.15 12.75 12.86 7,150,719 -0.31(-2.35%)
May 19, 2008 13.16 13.45 13.08 13.17 6,199,314 -0.01(-0.05%)
May 16, 2008 13.43 13.59 13.09 13.18 6,918,913 -0.41(-2.98%)
May 15, 2008 13.42 13.63 13.15 13.58 8,334,519 +0.10(+0.76%)
May 14, 2008 13.32 13.63 13.32 13.48 6,125,703 +0.14(+1.06%)
May 13, 2008 13.77 13.81 13.29 13.34 9,023,053 -0.34(-2.49%)
May 12, 2008 13.44 13.72 13.44 13.68 5,823,263 +0.32(+2.36%)
May 09, 2008 13.36 13.81 13.20 13.36 8,963,532 -0.08(-0.62%)
May 08, 2008 14.12 14.12 13.39 13.45 13,026,169 -0.61(-4.35%)
May 07, 2008 14.45 14.54 13.89 14.06 10,886,307 -0.39(-2.72%)
May 06, 2008 14.07 14.52 13.79 14.45 9,019,887 +0.17(+1.22%)
May 05, 2008 14.58 14.78 14.27 14.28 8,070,507 -0.30(-2.03%)
May 02, 2008 14.96 15.28 14.43 14.57 9,154,164 +0.03(+0.18%)
May 01, 2008 13.95 14.71 13.69 14.55 11,647,082 +0.76(+5.51%)
Apr 30, 2008 13.90 14.22 13.69 13.79 10,689,218 -0.19(-1.34%)
Apr 29, 2008 14.19 14.27 13.90 13.98 7,034,424 -0.19(-1.32%)
Apr 28, 2008 14.09 14.30 13.77 14.16 9,931,341 +0.15(+1.06%)
Apr 25, 2008 13.74 14.07 13.46 14.01 10,909,234 +0.34(+2.49%)
Apr 24, 2008 12.83 13.80 12.83 13.67 16,254,566 +0.87(+6.78%)
Apr 23, 2008 13.71 13.73 12.61 12.80 15,568,378 -0.66(-4.92%)
Apr 22, 2008 12.54 13.57 12.53 13.47 20,659,620 +1.00(+8.00%)
Apr 21, 2008 13.27 13.45 12.47 12.47 15,903,560 -1.01(-7.49%)
Apr 18, 2008 14.08 14.58 13.37 13.48 12,943,673 +0.26(+2.00%)
Apr 17, 2008 12.72 13.29 12.50 13.22 14,044,937 +0.28(+2.19%)
Apr 16, 2008 12.51 13.18 12.49 12.93 13,955,474 +0.54(+4.36%)
Apr 15, 2008 12.32 12.70 12.18 12.39 19,345,274 +0.15(+1.26%)
Apr 14, 2008 13.34 13.43 12.20 12.24 25,185,512 -1.18(-8.82%)
Apr 11, 2008 13.46 13.78 13.39 13.42 18,038,664 -0.32(-2.34%)
Apr 10, 2008 13.82 14.10 13.56 13.74 13,665,597 -0.18(-1.29%)
Apr 09, 2008 14.35 14.47 13.89 13.92 7,526,171 -0.30(-2.13%)
Apr 08, 2008 14.48 14.88 14.16 14.23 10,577,249 -0.65(-4.37%)
Apr 07, 2008 14.61 15.09 14.49 14.88 11,280,150 +0.26(+1.81%)
Apr 04, 2008 14.55 14.84 14.47 14.61 12,362,400 +0.10(+0.71%)
Apr 03, 2008 14.68 14.68 14.16 14.51 9,383,111 -0.05(-0.35%)
Apr 02, 2008 14.69 15.21 14.47 14.56 12,458,305 +0.09(+0.62%)
Apr 01, 2008 13.78 14.48 13.78 14.47 9,012,399 +1.01(+7.50%)
Mar 31, 2008 13.40 13.80 13.25 13.46 9,347,241 +0.06(+0.48%)
Mar 28, 2008 13.78 13.93 13.34 13.40 9,939,681 -0.33(-2.39%)
Mar 27, 2008 14.41 14.41 13.62 13.72 12,310,032 -0.68(-4.69%)
Mar 26, 2008 14.77 14.79 14.37 14.40 10,639,637 -0.56(-3.74%)
Mar 25, 2008 15.38 15.38 14.83 14.96 7,678,824 -0.28(-1.82%)
Mar 24, 2008 15.12 15.83 15.02 15.24 8,568,798 +0.21(+1.41%)
Mar 21, 2008 14.14 15.04 13.89 15.02 15,174,035 +0.00(+0.00%)
Mar 20, 2008 14.14 15.04 13.89 15.02 15,174,035 +0.98(+7.01%)
Mar 19, 2008 14.34 14.87 13.25 14.04 12,344,769 -0.30(-2.11%)
Mar 18, 2008 13.90 14.39 13.45 14.34 14,892,856 +0.75(+5.54%)
Mar 17, 2008 13.61 13.90 13.03 13.59 18,888,438 -0.46(-3.30%)
Mar 14, 2008 14.64 15.10 13.83 14.05 19,168,708 -0.63(-4.29%)
Mar 13, 2008 14.47 14.91 13.99 14.68 13,651,969 -0.15(-1.04%)
Mar 12, 2008 15.51 16.01 14.75 14.84 12,880,251 -0.68(-4.39%)
Mar 11, 2008 14.67 15.58 14.42 15.52 14,347,117 +1.36(+9.64%)
Mar 10, 2008 14.17 14.51 13.89 14.16 10,942,264 +0.00(+0.00%)
Mar 07, 2008 13.72 14.59 13.66 14.16 10,481,655 +0.18(+1.29%)
Mar 06, 2008 14.25 14.29 13.96 13.98 7,129,831 -0.41(-2.86%)
Mar 05, 2008 14.77 14.95 14.15 14.39 11,713,205 -0.35(-2.36%)
Mar 04, 2008 14.64 14.82 14.08 14.73 9,383,081 -0.01(-0.09%)
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.