Skip to main content

Fifth Third Bancorp (NQ: FITB )

43.74 +1.12 (+2.64%)
Streaming Delayed Price Updated: 2:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 8.693 8.720 8.464 8.523 18,499,898 -0.17(-1.96%)
May 27, 2010 8.444 8.707 8.366 8.693 21,723,736 +0.49(+6.00%)
May 26, 2010 8.549 8.634 8.136 8.202 40,181,844 -0.21(-2.49%)
May 25, 2010 7.867 8.418 7.867 8.412 27,449,570 +0.17(+2.07%)
May 24, 2010 8.654 8.700 8.221 8.241 20,185,426 -0.41(-4.70%)
May 21, 2010 7.972 8.654 7.933 8.648 35,557,712 +0.45(+5.44%)
May 20, 2010 8.236 8.562 8.176 8.202 26,287,874 -0.52(-5.94%)
May 19, 2010 8.667 9.002 8.490 8.720 24,022,828 -0.09(-0.97%)
May 18, 2010 9.316 9.329 8.707 8.805 27,196,362 -0.36(-3.93%)
May 17, 2010 9.284 9.408 8.936 9.166 24,728,836 -0.07(-0.71%)
May 14, 2010 9.526 9.526 9.087 9.231 23,784,266 -0.47(-4.86%)
May 13, 2010 9.815 9.880 9.703 9.703 18,724,200 -0.13(-1.33%)
May 12, 2010 9.749 9.834 9.572 9.834 19,636,198 +0.26(+2.67%)
May 11, 2010 9.611 9.769 9.251 9.579 22,326,206 +0.15(+1.60%)
May 10, 2010 9.290 9.723 9.205 9.428 32,467,660 +0.70(+8.04%)
May 07, 2010 9.015 9.107 8.556 8.726 40,073,664 -0.20(-2.20%)
May 06, 2010 9.480 9.598 8.261 8.923 41,109,480 -0.64(-6.72%)
May 05, 2010 9.467 9.788 9.172 9.565 23,591,140 +0.02(+0.21%)
May 04, 2010 9.926 9.926 9.454 9.546 25,427,424 -0.52(-5.21%)
May 03, 2010 9.847 10.14 9.841 10.07 18,320,368 +0.29(+2.98%)
Apr 30, 2010 9.788 10.02 9.736 9.779 23,939,264 +0.03(+0.30%)
Apr 29, 2010 9.657 9.821 9.579 9.749 18,399,126 +0.28(+2.98%)
Apr 28, 2010 9.336 9.585 9.270 9.467 24,324,362 +0.26(+2.78%)
Apr 27, 2010 9.402 9.598 9.192 9.211 24,314,132 -0.30(-3.20%)
Apr 26, 2010 9.847 9.919 9.493 9.516 27,055,306 -0.40(-4.00%)
Apr 23, 2010 9.801 9.913 9.605 9.913 27,173,092 +0.10(+1.07%)
Apr 22, 2010 9.769 9.834 9.395 9.808 51,915,312 -0.12(-1.25%)
Apr 21, 2010 9.756 10.46 9.670 9.933 58,011,224 +0.23(+2.36%)
Apr 20, 2010 9.434 9.710 9.336 9.703 22,861,004 +0.37(+3.93%)
Apr 19, 2010 9.179 9.441 9.034 9.336 21,609,236 +0.03(+0.28%)
Apr 16, 2010 9.723 9.749 9.015 9.310 43,146,816 -0.46(-4.70%)
Apr 15, 2010 9.834 9.887 9.651 9.769 16,394,436 -0.03(-0.27%)
Apr 14, 2010 9.506 9.874 9.493 9.795 22,874,634 +0.40(+4.26%)
Apr 13, 2010 9.362 9.447 9.257 9.395 16,982,346 -0.02(-0.21%)
Apr 12, 2010 9.270 9.467 9.251 9.415 14,219,964 +0.17(+1.84%)
Apr 09, 2010 9.349 9.369 9.152 9.244 20,431,532 -0.11(-1.19%)
Apr 08, 2010 9.310 9.408 9.166 9.356 20,092,270 -0.02(-0.21%)
Apr 07, 2010 9.490 9.579 9.244 9.375 25,153,576 -0.03(-0.35%)
Apr 06, 2010 9.133 9.428 9.120 9.408 27,558,692 +0.26(+2.87%)
Apr 05, 2010 8.936 9.159 8.916 9.146 11,663,075 +0.24(+2.65%)
Apr 01, 2010 8.949 8.910 8.910 8.910 11,158,947 +0.02(+0.22%)
Mar 31, 2010 8.621 8.995 8.621 8.890 21,503,432 +0.19(+2.22%)
Mar 30, 2010 8.713 8.805 8.615 8.697 10,499,704 -0.03(-0.34%)
Mar 29, 2010 8.726 8.805 8.654 8.726 11,195,810 +0.08(+0.91%)
Mar 26, 2010 8.838 9.008 8.589 8.648 32,171,324 -0.14(-1.57%)
Mar 25, 2010 9.001 9.204 8.759 8.785 34,525,196 -0.11(-1.25%)
Mar 24, 2010 8.772 9.021 8.746 8.897 17,410,464 +0.08(+0.89%)
Mar 23, 2010 8.823 8.850 8.641 8.818 14,311,937 +0.02(+0.22%)
Mar 22, 2010 8.589 8.844 8.549 8.798 15,944,774 +0.09(+0.98%)
Mar 19, 2010 8.857 8.910 8.602 8.713 26,205,120 -0.09(-1.04%)
Mar 18, 2010 8.975 9.008 8.727 8.805 17,390,258 -0.17(-1.90%)
Mar 17, 2010 8.870 9.028 8.838 8.975 20,417,154 +0.16(+1.86%)
Mar 16, 2010 8.766 8.877 8.700 8.811 19,067,012 +0.05(+0.52%)
Mar 15, 2010 8.608 8.792 8.530 8.766 17,680,298 +0.15(+1.75%)
Mar 12, 2010 8.851 8.857 8.576 8.615 20,443,682 -0.09(-0.98%)
Mar 11, 2010 8.536 8.766 8.497 8.700 31,523,884 +0.21(+2.47%)
Mar 10, 2010 8.376 8.595 8.336 8.490 30,137,552 +0.22(+2.69%)
Mar 09, 2010 8.196 8.366 8.097 8.268 20,330,998 +0.01(+0.08%)
Mar 08, 2010 8.228 8.399 8.176 8.261 21,283,352 -0.08(-0.94%)
Mar 05, 2010 8.209 8.366 8.150 8.340 20,213,420 +0.26(+3.24%)
Mar 04, 2010 7.992 8.189 7.976 8.078 22,592,656 -0.14(-1.67%)
Mar 03, 2010 8.300 8.346 8.150 8.215 22,021,332 -0.08(-0.95%)
Mar 02, 2010 7.999 8.353 7.999 8.294 25,430,980 +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.