Skip to main content

Fifth Third Bancorp (NQ: FITB )

43.68 -0.40 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 15.28 15.40 15.03 15.15 12,386,605 +0.05(+0.34%)
Jun 29, 2015 15.18 15.40 15.06 15.10 10,794,498 -0.38(-2.44%)
Jun 26, 2015 15.58 15.67 15.46 15.48 10,627,040 -0.01(-0.05%)
Jun 25, 2015 15.64 15.68 15.47 15.49 9,215,763 -0.08(-0.51%)
Jun 24, 2015 15.66 15.70 15.54 15.57 8,109,722 -0.12(-0.78%)
Jun 23, 2015 15.78 15.84 15.61 15.69 12,048,060 +0.04(+0.28%)
Jun 22, 2015 15.39 15.68 15.23 15.65 15,794,118 +0.43(+2.80%)
Jun 19, 2015 15.26 15.37 15.20 15.22 8,371,895 -0.07(-0.43%)
Jun 18, 2015 15.19 15.29 15.03 15.29 15,250,610 +0.12(+0.81%)
Jun 17, 2015 15.39 15.44 15.14 15.16 9,726,052 -0.19(-1.25%)
Jun 16, 2015 15.23 15.41 15.21 15.35 5,348,582 +0.06(+0.40%)
Jun 15, 2015 15.18 15.40 15.16 15.29 10,015,604 -0.02(-0.14%)
Jun 12, 2015 15.37 15.39 15.26 15.31 8,199,175 +0.01(+0.05%)
Jun 11, 2015 15.42 15.48 15.30 15.31 9,484,214 -0.09(-0.61%)
Jun 10, 2015 15.29 15.52 15.23 15.40 11,286,132 +0.22(+1.43%)
Jun 09, 2015 15.08 15.29 15.00 15.18 8,617,792 +0.14(+0.91%)
Jun 08, 2015 15.05 15.18 15.00 15.05 7,767,022 -0.03(-0.19%)
Jun 05, 2015 14.90 15.11 14.87 15.08 14,525,217 +0.36(+2.46%)
Jun 04, 2015 14.82 14.87 14.67 14.71 11,381,057 -0.17(-1.12%)
Jun 03, 2015 14.77 14.95 14.72 14.88 9,023,486 +0.19(+1.28%)
Jun 02, 2015 14.49 14.77 14.44 14.69 14,065,009 +0.18(+1.22%)
Jun 01, 2015 14.64 14.67 14.39 14.52 21,865,788 -0.13(-0.86%)
May 29, 2015 14.89 14.89 14.64 14.64 15,918,922 -0.25(-1.70%)
May 28, 2015 14.90 14.91 14.79 14.90 8,706,754 -0.01(-0.10%)
May 27, 2015 14.82 14.95 14.69 14.91 11,398,204 +0.14(+0.93%)
May 26, 2015 14.82 14.84 14.70 14.77 11,634,748 -0.07(-0.44%)
May 22, 2015 14.81 14.84 14.84 14.84 6,092,312 +0.03(+0.22%)
May 21, 2015 14.76 14.87 14.76 14.80 6,898,813 -0.00(-0.02%)
May 20, 2015 15.02 15.08 14.80 14.81 16,386,621 -0.34(-2.24%)
May 19, 2015 15.08 15.17 14.94 15.15 8,934,495 +0.30(+2.05%)
May 18, 2015 14.76 14.90 14.71 14.84 5,509,118 +0.12(+0.79%)
May 15, 2015 14.93 14.93 14.68 14.73 6,706,970 -0.19(-1.28%)
May 14, 2015 14.89 14.94 14.79 14.92 8,355,541 +0.10(+0.66%)
May 13, 2015 14.63 14.83 14.58 14.82 7,140,304 +0.15(+1.04%)
May 12, 2015 14.65 14.72 14.49 14.67 6,571,660 -0.03(-0.20%)
May 11, 2015 14.57 14.72 14.55 14.70 6,431,502 +0.08(+0.54%)
May 08, 2015 14.52 14.63 14.45 14.62 6,128,700 +0.17(+1.18%)
May 07, 2015 14.56 14.61 14.38 14.45 10,048,806 -0.10(-0.67%)
May 06, 2015 14.74 14.78 14.48 14.55 9,921,121 -0.17(-1.18%)
May 05, 2015 14.72 14.91 14.68 14.72 7,920,635 -0.07(-0.44%)
May 04, 2015 14.66 14.79 14.60 14.79 8,831,885 +0.14(+0.99%)
May 01, 2015 14.53 14.64 14.41 14.64 12,266,731 +0.17(+1.20%)
Apr 30, 2015 14.48 14.60 14.37 14.47 10,668,255 -0.06(-0.40%)
Apr 29, 2015 14.33 14.62 14.31 14.53 10,228,807 +0.19(+1.31%)
Apr 28, 2015 14.22 14.37 14.16 14.34 8,829,937 +0.12(+0.87%)
Apr 27, 2015 14.14 14.32 14.11 14.22 10,575,533 +0.08(+0.56%)
Apr 24, 2015 14.22 14.26 14.06 14.14 6,959,188 -0.12(-0.81%)
Apr 23, 2015 14.27 14.31 14.18 14.25 6,145,993 -0.04(-0.25%)
Apr 22, 2015 14.07 14.36 14.03 14.29 12,943,424 +0.25(+1.75%)
Apr 21, 2015 13.93 14.18 13.85 14.04 19,815,222 +0.30(+2.21%)
Apr 20, 2015 13.77 13.82 13.67 13.74 8,572,138 +0.06(+0.45%)
Apr 17, 2015 13.82 13.89 13.66 13.68 8,878,816 -0.27(-1.94%)
Apr 16, 2015 13.88 14.01 13.72 13.95 9,643,443 +0.08(+0.57%)
Apr 15, 2015 13.79 13.99 13.74 13.87 6,817,980 +0.12(+0.84%)
Apr 14, 2015 13.83 13.90 13.71 13.75 7,909,533 -0.14(-1.04%)
Apr 13, 2015 13.81 13.92 13.77 13.90 6,501,670 +0.12(+0.84%)
Apr 10, 2015 13.89 13.93 13.74 13.78 5,446,727 -0.11(-0.78%)
Apr 09, 2015 13.88 13.91 13.77 13.89 7,260,583 +0.07(+0.52%)
Apr 08, 2015 13.89 13.96 13.76 13.82 8,770,815 -0.07(-0.47%)
Apr 07, 2015 13.78 13.95 13.76 13.88 6,818,078 +0.15(+1.11%)
Apr 06, 2015 13.58 13.81 13.51 13.73 9,170,256 +0.00(+0.00%)
Apr 02, 2015 13.69 13.73 13.73 13.73 7,578,032 +0.05(+0.34%)
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.