Skip to main content

Fifth Third Bancorp (NQ: FITB )

43.64 +1.02 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 14.30 14.43 14.19 14.34 7,897,179 +0.05(+0.32%)
Jul 28, 2016 14.09 14.36 13.96 14.30 11,931,778 +0.20(+1.45%)
Jul 27, 2016 14.08 14.24 14.01 14.09 10,287,116 -0.01(-0.05%)
Jul 26, 2016 13.88 14.11 13.79 14.10 7,373,243 +0.18(+1.30%)
Jul 25, 2016 13.89 13.99 13.87 13.92 4,950,258 -0.01(-0.05%)
Jul 22, 2016 13.84 13.94 13.72 13.93 4,919,598 +0.13(+0.93%)
Jul 21, 2016 13.86 13.98 13.76 13.80 8,962,362 -0.10(-0.71%)
Jul 20, 2016 13.95 13.96 13.81 13.90 5,273,626 -0.02(-0.11%)
Jul 19, 2016 13.89 14.02 13.80 13.91 5,521,690 -0.02(-0.11%)
Jul 18, 2016 13.94 14.02 13.87 13.93 4,947,282 -0.08(-0.59%)
Jul 15, 2016 14.05 14.06 13.88 14.01 10,185,695 +0.08(+0.54%)
Jul 14, 2016 13.86 13.99 13.78 13.93 8,025,590 +0.38(+2.79%)
Jul 13, 2016 13.53 13.59 13.37 13.56 8,951,411 +0.04(+0.28%)
Jul 12, 2016 13.37 13.53 13.31 13.52 8,136,901 +0.36(+2.70%)
Jul 11, 2016 13.16 13.28 13.08 13.16 4,887,649 +0.13(+0.99%)
Jul 08, 2016 13.05 12.81 12.81 13.03 9,343,031 +0.23(+1.77%)
Jul 07, 2016 12.85 12.95 12.63 12.81 6,160,576 +0.19(+1.50%)
Jul 05, 2016 12.86 12.94 12.54 12.62 8,714,304 -0.55(-4.19%)
Jul 01, 2016 13.18 13.17 13.17 13.17 8,262,019 -0.12(-0.91%)
Jun 30, 2016 13.06 13.29 12.96 13.29 19,890,708 +0.36(+2.75%)
Jun 29, 2016 12.66 12.94 12.53 12.94 17,436,264 +0.36(+2.88%)
Jun 28, 2016 12.45 12.60 12.28 12.57 16,846,218 +0.39(+3.16%)
Jun 27, 2016 12.89 12.90 12.10 12.19 13,542,980 -0.93(-7.09%)
Jun 24, 2016 13.42 13.62 13.12 13.12 15,468,802 -1.21(-8.43%)
Jun 23, 2016 14.03 14.33 14.03 14.32 7,330,706 +0.50(+3.63%)
Jun 22, 2016 13.79 14.07 13.79 13.82 7,627,526 +0.02(+0.16%)
Jun 21, 2016 13.83 13.90 13.64 13.80 14,465,000 +0.01(+0.05%)
Jun 20, 2016 13.93 14.15 13.76 13.79 13,619,671 +0.14(+1.04%)
Jun 17, 2016 13.41 13.67 13.31 13.65 16,236,769 +0.26(+1.96%)
Jun 16, 2016 13.40 13.42 13.18 13.39 9,287,357 -0.13(-0.94%)
Jun 15, 2016 13.39 13.80 13.39 13.52 11,409,531 +0.15(+1.12%)
Jun 14, 2016 13.64 13.79 13.32 13.37 8,030,681 -0.37(-2.67%)
Jun 13, 2016 13.75 13.99 13.71 13.73 8,176,646 -0.16(-1.13%)
Jun 10, 2016 13.83 13.90 13.74 13.89 7,773,828 -0.15(-1.07%)
Jun 09, 2016 14.11 14.11 13.90 14.04 7,458,855 -0.19(-1.32%)
Jun 08, 2016 14.26 14.35 14.20 14.23 5,943,560 -0.02(-0.11%)
Jun 07, 2016 14.27 14.41 14.23 14.24 8,909,197 -0.15(-1.04%)
Jun 06, 2016 14.16 14.50 14.03 14.39 10,246,679 +0.28(+2.02%)
Jun 03, 2016 14.14 14.15 13.75 14.11 10,861,808 -0.36(-2.49%)
Jun 02, 2016 14.18 14.48 14.11 14.47 11,930,983 +0.21(+1.47%)
Jun 01, 2016 13.96 14.26 13.84 14.26 11,618,626 +0.11(+0.79%)
May 31, 2016 14.19 14.24 14.05 14.14 11,627,899 +0.02(+0.11%)
May 27, 2016 14.04 14.13 14.13 14.13 6,395,938 +0.19(+1.34%)
May 26, 2016 14.11 14.16 13.87 13.94 5,593,916 -0.16(-1.17%)
May 25, 2016 13.81 14.15 13.81 14.11 8,763,456 +0.34(+2.45%)
May 24, 2016 13.68 13.92 13.64 13.77 9,116,789 +0.18(+1.32%)
May 23, 2016 13.66 13.78 13.50 13.59 8,279,984 -0.11(-0.82%)
May 20, 2016 13.65 13.83 13.60 13.70 9,313,247 +0.10(+0.77%)
May 19, 2016 13.57 13.76 13.38 13.60 11,734,605 -0.10(-0.77%)
May 18, 2016 13.11 13.73 13.10 13.70 18,038,748 +0.60(+4.58%)
May 17, 2016 13.16 13.36 13.01 13.10 8,844,569 -0.09(-0.68%)
May 16, 2016 12.92 13.22 12.77 13.19 12,761,304 +0.34(+2.62%)
May 13, 2016 13.13 13.29 12.80 12.86 8,297,788 -0.30(-2.28%)
May 12, 2016 13.33 13.44 13.07 13.16 6,752,031 -0.07(-0.57%)
May 11, 2016 13.22 13.46 13.19 13.23 7,123,391 -0.06(-0.45%)
May 10, 2016 13.08 13.35 12.99 13.29 6,638,603 +0.30(+2.31%)
May 09, 2016 13.11 13.19 12.93 12.99 6,294,574 -0.11(-0.86%)
May 06, 2016 12.95 13.10 12.91 13.10 7,492,311 -0.01(-0.06%)
May 05, 2016 13.17 13.24 13.01 13.11 8,852,855 -0.04(-0.29%)
May 04, 2016 13.43 13.46 13.04 13.15 8,557,688 -0.37(-2.72%)
May 03, 2016 13.64 13.73 13.33 13.52 7,488,396 -0.31(-2.28%)
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.