Skip to main content

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 (%)
Jul 31, 2015 15.53 15.57 15.42 15.47 5,915,576 -0.06(-0.38%)
Jul 30, 2015 15.45 15.57 15.40 15.53 5,595,605 +0.03(+0.19%)
Jul 29, 2015 15.31 15.52 15.30 15.50 6,726,427 +0.15(+1.00%)
Jul 28, 2015 15.36 15.40 15.20 15.34 6,285,868 +0.04(+0.24%)
Jul 27, 2015 15.41 15.48 15.26 15.31 6,846,254 -0.21(-1.37%)
Jul 24, 2015 15.65 15.65 15.47 15.52 6,165,892 -0.12(-0.75%)
Jul 23, 2015 15.81 15.93 15.59 15.64 9,024,220 -0.21(-1.34%)
Jul 22, 2015 15.81 15.96 15.66 15.85 13,934,394 +0.05(+0.33%)
Jul 21, 2015 15.71 16.10 15.71 15.80 13,941,961 +0.18(+1.13%)
Jul 20, 2015 15.55 15.65 15.50 15.62 8,144,078 +0.11(+0.71%)
Jul 17, 2015 15.60 15.61 15.40 15.51 6,689,059 -0.17(-1.05%)
Jul 16, 2015 15.75 15.78 15.63 15.68 7,328,302 +0.07(+0.45%)
Jul 15, 2015 15.56 15.70 15.51 15.61 6,685,327 +0.09(+0.57%)
Jul 14, 2015 15.38 15.59 15.32 15.52 6,773,013 +0.04(+0.24%)
Jul 13, 2015 15.50 15.53 15.39 15.48 5,398,919 +0.14(+0.93%)
Jul 10, 2015 15.34 15.43 15.22 15.34 5,023,484 +0.17(+1.14%)
Jul 09, 2015 15.22 15.30 15.10 15.17 7,346,103 +0.15(+0.98%)
Jul 08, 2015 15.10 15.17 14.98 15.02 9,941,939 -0.18(-1.21%)
Jul 07, 2015 15.37 15.39 14.93 15.20 11,532,756 -0.21(-1.38%)
Jul 06, 2015 15.20 15.43 15.10 15.42 13,022,856 +0.05(+0.33%)
Jul 02, 2015 15.44 15.37 15.37 15.37 13,465,499 -0.15(-0.99%)
Jul 01, 2015 15.45 15.53 15.37 15.52 10,770,938 +0.24(+1.54%)
Jun 30, 2015 15.41 15.53 15.16 15.29 12,279,874 +0.05(+0.34%)
Jun 29, 2015 15.31 15.53 15.19 15.23 10,701,485 -0.38(-2.44%)
Jun 26, 2015 15.72 15.81 15.60 15.62 10,535,470 -0.01(-0.05%)
Jun 25, 2015 15.78 15.82 15.60 15.62 9,136,354 -0.08(-0.51%)
Jun 24, 2015 15.80 15.83 15.68 15.70 8,039,843 -0.12(-0.78%)
Jun 23, 2015 15.91 15.98 15.75 15.83 11,944,246 +0.04(+0.28%)
Jun 22, 2015 15.53 15.81 15.36 15.78 15,658,025 +0.43(+2.80%)
Jun 19, 2015 15.40 15.50 15.33 15.35 8,299,757 -0.07(-0.43%)
Jun 18, 2015 15.32 15.43 15.16 15.42 15,119,201 +0.12(+0.81%)
Jun 17, 2015 15.52 15.57 15.28 15.29 9,642,246 -0.19(-1.25%)
Jun 16, 2015 15.36 15.54 15.34 15.49 5,302,495 +0.06(+0.40%)
Jun 15, 2015 15.32 15.54 15.29 15.43 9,929,303 -0.02(-0.14%)
Jun 12, 2015 15.50 15.53 15.39 15.45 8,128,525 +0.01(+0.05%)
Jun 11, 2015 15.55 15.62 15.43 15.44 9,402,492 -0.09(-0.61%)
Jun 10, 2015 15.42 15.65 15.36 15.54 11,188,883 +0.22(+1.43%)
Jun 09, 2015 15.21 15.42 15.13 15.32 8,543,536 +0.14(+0.91%)
Jun 08, 2015 15.18 15.31 15.13 15.18 7,700,096 -0.03(-0.19%)
Jun 05, 2015 15.02 15.24 15.00 15.21 14,400,058 +0.36(+2.46%)
Jun 04, 2015 14.94 15.00 14.80 14.84 11,282,991 -0.17(-1.12%)
Jun 03, 2015 14.90 15.08 14.85 15.01 8,945,734 +0.19(+1.28%)
Jun 02, 2015 14.62 14.89 14.56 14.82 13,943,815 +0.18(+1.22%)
Jun 01, 2015 14.77 14.79 14.51 14.64 21,677,378 -0.13(-0.86%)
May 29, 2015 15.02 15.02 14.77 14.77 15,781,754 -0.26(-1.70%)
May 28, 2015 15.03 15.04 14.92 15.02 8,631,731 -0.01(-0.10%)
May 27, 2015 14.94 15.08 14.82 15.04 11,299,989 +0.14(+0.93%)
May 26, 2015 14.95 14.97 14.82 14.90 11,534,495 -0.07(-0.44%)
May 22, 2015 14.94 14.97 14.97 14.97 6,039,816 +0.03(+0.22%)
May 21, 2015 14.89 15.00 14.89 14.93 6,839,368 -0.00(-0.02%)
May 20, 2015 15.15 15.21 14.93 14.94 16,245,424 -0.34(-2.24%)
May 19, 2015 15.21 15.30 15.07 15.28 8,857,510 +0.31(+2.05%)
May 18, 2015 14.89 15.02 14.84 14.97 5,461,648 +0.12(+0.79%)
May 15, 2015 15.06 15.06 14.81 14.86 6,649,178 -0.19(-1.29%)
May 14, 2015 15.02 15.07 14.92 15.05 8,283,544 +0.10(+0.66%)
May 13, 2015 14.76 14.96 14.71 14.95 7,078,779 +0.15(+1.04%)
May 12, 2015 14.78 14.85 14.62 14.80 6,515,034 -0.03(-0.20%)
May 11, 2015 14.70 14.85 14.67 14.83 6,376,084 +0.08(+0.54%)
May 08, 2015 14.65 14.76 14.58 14.75 6,075,891 +0.17(+1.18%)
May 07, 2015 14.69 14.73 14.50 14.58 9,962,219 -0.10(-0.67%)
May 06, 2015 14.87 14.91 14.61 14.67 9,835,634 -0.18(-1.18%)
May 05, 2015 14.85 15.04 14.81 14.85 7,852,386 -0.07(-0.44%)
May 04, 2015 14.79 14.92 14.73 14.92 8,755,784 +0.15(+0.99%)
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.