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
)
37.23
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 24, 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 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%)
May 03, 2010
9.944
10.24
9.938
10.17
18,141,508
+0.29(+2.98%)
Apr 30, 2010
9.885
10.12
9.832
9.875
23,705,548
+0.03(+0.30%)
Apr 29, 2010
9.752
9.918
9.673
9.845
18,219,496
+0.28(+2.98%)
Apr 28, 2010
9.428
9.680
9.362
9.560
24,086,886
+0.26(+2.78%)
Apr 27, 2010
9.494
9.693
9.282
9.302
24,076,756
-0.31(-3.20%)
Apr 26, 2010
9.944
10.02
9.587
9.610
26,791,168
-0.40(-4.00%)
Apr 23, 2010
9.898
10.01
9.699
10.01
26,907,804
+0.11(+1.07%)
Apr 22, 2010
9.865
9.931
9.488
9.905
51,408,472
-0.13(-1.25%)
Apr 21, 2010
9.852
10.56
9.766
10.03
57,444,864
+0.23(+2.36%)
Apr 20, 2010
9.527
9.805
9.428
9.799
22,637,816
+0.37(+3.93%)
Apr 19, 2010
9.269
9.534
9.123
9.428
21,398,268
+0.03(+0.28%)
Apr 16, 2010
9.819
9.845
9.104
9.402
42,725,580
-0.46(-4.70%)
Apr 15, 2010
9.931
9.984
9.746
9.865
16,234,379
-0.03(-0.27%)
Apr 14, 2010
9.600
9.971
9.587
9.891
22,651,312
+0.40(+4.26%)
Apr 13, 2010
9.455
9.541
9.349
9.488
16,816,550
-0.02(-0.21%)
Apr 12, 2010
9.362
9.560
9.342
9.507
14,081,136
+0.17(+1.84%)
Apr 09, 2010
9.441
9.461
9.243
9.335
20,232,060
-0.11(-1.19%)
Apr 08, 2010
9.402
9.501
9.256
9.448
19,896,112
-0.02(-0.21%)
Apr 07, 2010
9.584
9.673
9.335
9.468
24,908,006
-0.03(-0.35%)
Apr 06, 2010
9.223
9.521
9.210
9.501
27,289,638
+0.26(+2.87%)
Apr 05, 2010
9.024
9.249
9.004
9.236
11,549,210
+0.24(+2.65%)
Apr 01, 2010
9.037
8.998
8.998
8.998
11,050,003
+0.02(+0.22%)
Mar 31, 2010
8.706
9.084
8.706
8.978
21,293,496
+0.20(+2.22%)
Mar 30, 2010
8.799
8.892
8.700
8.783
10,397,197
-0.03(-0.34%)
Mar 29, 2010
8.812
8.892
8.739
8.812
11,086,507
+0.08(+0.91%)
Mar 26, 2010
8.925
9.097
8.673
8.733
31,857,240
-0.14(-1.57%)
Mar 25, 2010
9.090
9.295
8.845
8.872
34,188,132
-0.11(-1.25%)
Mar 24, 2010
8.859
9.110
8.832
8.984
17,240,488
+0.08(+0.89%)
Mar 23, 2010
8.910
8.937
8.726
8.905
14,172,211
+0.02(+0.22%)
Mar 22, 2010
8.673
8.931
8.634
8.885
15,789,107
+0.09(+0.98%)
Mar 19, 2010
8.945
8.997
8.687
8.799
25,949,282
-0.09(-1.04%)
Mar 18, 2010
9.064
9.097
8.813
8.892
17,220,480
-0.17(-1.90%)
Mar 17, 2010
8.958
9.117
8.925
9.064
20,217,824
+0.17(+1.86%)
Mar 16, 2010
8.852
8.964
8.786
8.898
18,880,864
+0.05(+0.52%)
Mar 15, 2010
8.693
8.878
8.614
8.852
17,507,688
+0.15(+1.75%)
Mar 12, 2010
8.938
8.945
8.660
8.700
20,244,094
-0.09(-0.98%)
Mar 11, 2010
8.620
8.852
8.581
8.786
31,216,120
+0.21(+2.47%)
Mar 10, 2010
8.458
8.680
8.419
8.574
29,843,322
+0.22(+2.69%)
Mar 09, 2010
8.276
8.448
8.177
8.349
20,132,508
+0.01(+0.08%)
Mar 08, 2010
8.309
8.481
8.257
8.343
21,075,566
-0.08(-0.94%)
Mar 05, 2010
8.290
8.448
8.230
8.422
20,016,078
+0.26(+3.24%)
Mar 04, 2010
8.071
8.270
8.055
8.157
22,372,086
-0.14(-1.67%)
Mar 03, 2010
8.382
8.429
8.230
8.296
21,806,340
-0.08(-0.95%)
Mar 02, 2010
8.078
8.435
8.078
8.376
25,182,700
+0.28(+3.43%)
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
.