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 (%)
May 31, 2007 27.54 27.66 27.20 27.26 5,901,738 -0.27(-0.98%)
May 30, 2007 27.20 27.58 27.02 27.53 5,248,436 +0.24(+0.90%)
May 29, 2007 27.16 27.56 27.08 27.28 6,276,544 -0.34(-1.23%)
May 25, 2007 27.55 27.65 27.27 27.62 4,367,065 +0.22(+0.80%)
May 24, 2007 27.37 27.51 26.96 27.40 8,990,427 -0.15(-0.56%)
May 23, 2007 26.77 27.87 26.61 27.56 13,772,562 +0.89(+3.35%)
May 22, 2007 26.55 26.79 26.21 26.66 4,615,953 +0.04(+0.14%)
May 21, 2007 26.38 26.73 26.33 26.63 3,679,041 +0.14(+0.53%)
May 18, 2007 26.50 26.54 26.39 26.48 4,551,036 +0.10(+0.37%)
May 17, 2007 26.53 26.60 26.33 26.39 4,477,352 -0.24(-0.89%)
May 16, 2007 26.23 26.64 26.22 26.63 3,249,927 +0.38(+1.45%)
May 15, 2007 26.30 26.66 26.23 26.25 4,278,283 -0.06(-0.22%)
May 14, 2007 26.50 26.54 26.21 26.30 2,389,946 -0.15(-0.58%)
May 11, 2007 26.52 26.70 26.20 26.46 3,056,395 +0.18(+0.69%)
May 10, 2007 26.64 26.66 26.28 26.28 3,528,185 -0.40(-1.50%)
May 09, 2007 26.55 26.79 26.50 26.68 3,166,422 +0.13(+0.48%)
May 08, 2007 26.63 26.72 26.47 26.55 3,682,173 -0.19(-0.70%)
May 07, 2007 26.55 26.75 26.46 26.73 3,224,294 +0.28(+1.05%)
May 04, 2007 26.59 26.60 26.37 26.46 3,843,285 -0.10(-0.39%)
May 03, 2007 26.43 26.57 26.27 26.56 3,929,404 +0.24(+0.90%)
May 02, 2007 26.30 26.41 26.22 26.32 3,888,587 +0.08(+0.29%)
May 01, 2007 26.11 26.36 25.93 26.25 6,183,917 +0.13(+0.49%)
Apr 30, 2007 26.38 26.42 26.06 26.12 5,289,997 -0.16(-0.61%)
Apr 27, 2007 26.13 26.34 25.90 26.28 4,306,225 +0.11(+0.42%)
Apr 26, 2007 25.96 26.30 25.91 26.17 5,422,663 +0.17(+0.64%)
Apr 25, 2007 25.82 26.07 25.66 26.00 5,499,498 +0.33(+1.30%)
Apr 24, 2007 25.80 25.87 25.56 25.67 6,818,420 -0.14(-0.52%)
Apr 23, 2007 25.85 25.93 25.76 25.80 6,262,757 -0.04(-0.15%)
Apr 20, 2007 25.74 25.89 25.53 25.84 8,952,101 +0.08(+0.30%)
Apr 19, 2007 25.47 25.93 25.23 25.76 7,412,509 +0.26(+1.03%)
Apr 18, 2007 25.16 25.62 25.04 25.50 6,684,770 +0.33(+1.33%)
Apr 17, 2007 25.24 25.40 25.13 25.16 4,151,068 -0.14(-0.56%)
Apr 16, 2007 24.79 25.64 24.75 25.31 7,845,584 +0.58(+2.34%)
Apr 13, 2007 24.62 24.84 24.52 24.73 5,458,131 +0.11(+0.44%)
Apr 12, 2007 24.62 24.67 24.42 24.62 5,068,812 -0.10(-0.39%)
Apr 11, 2007 24.89 24.89 24.54 24.71 4,691,201 -0.12(-0.49%)
Apr 10, 2007 24.62 24.88 24.62 24.84 3,025,843 +0.21(+0.86%)
Apr 09, 2007 24.94 24.96 24.54 24.62 3,491,597 -0.34(-1.37%)
Apr 05, 2007 24.97 25.06 24.78 24.97 3,888,528 +0.10(+0.39%)
Apr 04, 2007 24.97 24.97 24.75 24.87 2,894,516 +0.03(+0.13%)
Apr 03, 2007 24.61 24.88 24.55 24.84 3,188,435 +0.32(+1.31%)
Apr 02, 2007 24.83 24.83 24.37 24.52 4,440,074 -0.38(-1.52%)
Mar 30, 2007 25.06 25.16 24.62 24.89 3,795,068 -0.19(-0.77%)
Mar 29, 2007 25.13 25.25 24.90 25.09 3,761,964 +0.18(+0.72%)
Mar 28, 2007 25.27 25.42 24.89 24.91 5,454,163 -0.68(-2.64%)
Mar 27, 2007 25.63 25.76 25.53 25.58 4,107,596 -0.20(-0.77%)
Mar 26, 2007 25.83 25.84 25.47 25.78 5,089,549 -0.04(-0.15%)
Mar 23, 2007 25.78 25.99 25.75 25.82 1,707,587 +0.00(+0.00%)
Mar 22, 2007 26.06 26.07 25.75 25.82 2,835,039 -0.21(-0.79%)
Mar 21, 2007 25.42 26.10 25.31 26.03 7,665,404 +0.54(+2.12%)
Mar 20, 2007 25.41 25.53 25.35 25.49 5,862,475 +0.08(+0.33%)
Mar 19, 2007 25.32 25.57 25.32 25.40 5,657,988 +0.08(+0.33%)
Mar 16, 2007 25.52 25.56 25.22 25.32 5,467,181 -0.03(-0.10%)
Mar 15, 2007 25.07 25.42 24.98 25.35 3,223,708 +0.28(+1.10%)
Mar 14, 2007 24.97 25.10 24.41 25.07 6,376,698 +0.19(+0.78%)
Mar 13, 2007 25.88 25.78 24.88 24.88 7,012,989 -1.00(-3.88%)
Mar 12, 2007 25.58 25.90 25.52 25.88 2,742,223 +0.17(+0.65%)
Mar 09, 2007 25.96 26.06 25.71 25.71 4,362,188 -0.08(-0.30%)
Mar 08, 2007 25.73 25.95 25.62 25.79 3,751,847 +0.32(+1.24%)
Mar 07, 2007 25.74 25.74 25.47 25.47 3,167,224 -0.36(-1.40%)
Mar 06, 2007 25.48 25.87 25.39 25.83 3,155,307 +0.49(+1.93%)
Mar 05, 2007 25.60 25.69 25.33 25.35 3,806,750 -0.39(-1.50%)
Mar 02, 2007 25.74 25.99 25.70 25.73 4,569,344 -0.08(-0.30%)
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.