Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.26 +0.52 (+1.40%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 25.93 26.42 25.91 26.40 4,691,021 +0.40(+1.53%)
Jan 30, 2007 25.85 26.03 25.71 26.00 2,521,391 +0.14(+0.54%)
Jan 29, 2007 25.98 26.05 25.79 25.86 5,044,758 -0.01(-0.05%)
Jan 26, 2007 25.74 25.94 25.71 25.87 5,061,166 +0.13(+0.51%)
Jan 25, 2007 26.00 26.02 25.71 25.74 2,374,166 -0.31(-1.19%)
Jan 24, 2007 25.93 26.05 25.83 26.05 3,003,313 +0.19(+0.74%)
Jan 23, 2007 25.93 25.98 25.81 25.86 1,957,264 -0.07(-0.28%)
Jan 22, 2007 26.07 26.11 25.87 25.93 3,131,830 -0.26(-0.99%)
Jan 19, 2007 26.46 26.46 25.85 26.19 4,356,978 -0.21(-0.78%)
Jan 18, 2007 26.26 26.95 25.88 26.40 6,255,651 +0.17(+0.66%)
Jan 17, 2007 26.70 26.70 26.13 26.23 4,656,383 -0.47(-1.76%)
Jan 16, 2007 26.62 26.71 26.40 26.69 3,592,458 +0.21(+0.80%)
Jan 12, 2007 26.35 26.62 26.25 26.48 2,525,258 +0.07(+0.25%)
Jan 11, 2007 26.40 26.53 26.37 26.42 1,808,623 +0.02(+0.08%)
Jan 10, 2007 26.42 26.46 26.28 26.40 1,959,448 -0.07(-0.25%)
Jan 09, 2007 26.53 26.62 26.28 26.46 2,090,846 +0.05(+0.20%)
Jan 08, 2007 26.51 26.54 26.21 26.41 4,700,210 -0.17(-0.65%)
Jan 05, 2007 27.00 27.02 26.42 26.58 4,780,667 -0.54(-1.98%)
Jan 04, 2007 27.10 27.17 26.87 27.12 2,389,123 +0.01(+0.02%)
Jan 03, 2007 27.16 27.40 26.97 27.11 2,874,584 +0.03(+0.12%)
Dec 29, 2006 27.12 27.21 26.88 27.08 2,028,546 -0.30(-1.09%)
Dec 28, 2006 27.34 27.50 27.28 27.38 1,184,929 -0.04(-0.14%)
Dec 27, 2006 27.37 27.46 27.21 27.42 2,240,290 +0.17(+0.61%)
Dec 26, 2006 27.06 27.27 27.05 27.25 1,134,846 +0.19(+0.71%)
Dec 22, 2006 27.26 27.28 27.01 27.06 1,546,597 -0.19(-0.70%)
Dec 21, 2006 27.12 27.36 27.09 27.25 2,347,060 +0.14(+0.51%)
Dec 20, 2006 27.05 27.12 26.99 27.11 2,165,915 +0.02(+0.07%)
Dec 19, 2006 27.09 27.12 26.97 27.09 2,186,428 +0.01(+0.02%)
Dec 18, 2006 27.03 27.10 26.93 27.09 1,940,162 +0.05(+0.17%)
Dec 15, 2006 26.91 27.09 26.86 27.04 4,784,149 +0.16(+0.59%)
Dec 14, 2006 26.82 26.93 26.66 26.88 2,702,124 +0.15(+0.57%)
Dec 13, 2006 26.54 26.81 26.54 26.73 2,381,630 +0.17(+0.65%)
Dec 12, 2006 26.43 26.62 26.36 26.56 2,453,703 +0.14(+0.53%)
Dec 11, 2006 26.27 26.47 26.25 26.42 2,000,669 +0.15(+0.55%)
Dec 08, 2006 26.14 26.41 26.14 26.27 1,765,015 +0.05(+0.20%)
Dec 07, 2006 26.48 26.48 26.21 26.22 1,412,265 -0.19(-0.73%)
Dec 06, 2006 26.51 26.55 26.37 26.41 1,408,098 -0.05(-0.20%)
Dec 05, 2006 26.42 26.48 26.19 26.46 2,430,932 +0.04(+0.15%)
Dec 04, 2006 26.17 26.43 26.07 26.42 1,836,730 +0.40(+1.55%)
Dec 01, 2006 26.13 26.17 25.89 26.02 1,974,083 -0.07(-0.25%)
Nov 30, 2006 25.98 26.19 25.83 26.09 3,098,040 +0.01(+0.03%)
Nov 29, 2006 25.97 26.15 25.89 26.08 2,687,277 +0.20(+0.77%)
Nov 28, 2006 25.90 26.05 25.78 25.88 4,326,947 -0.16(-0.61%)
Nov 27, 2006 26.34 26.46 26.01 26.04 3,781,090 -0.38(-1.43%)
Nov 24, 2006 26.33 26.52 26.32 26.42 1,696,754 -0.05(-0.17%)
Nov 22, 2006 26.59 26.70 26.44 26.46 3,477,699 -0.17(-0.65%)
Nov 21, 2006 26.41 26.73 26.40 26.64 4,649,001 -0.40(-1.47%)
Nov 20, 2006 26.91 27.12 26.91 27.03 1,384,306 +0.05(+0.17%)
Nov 17, 2006 26.97 27.07 26.93 26.99 1,836,529 -0.08(-0.29%)
Nov 16, 2006 26.81 27.12 26.78 27.07 2,185,128 +0.25(+0.94%)
Nov 15, 2006 26.83 27.06 26.68 26.81 2,231,393 -0.03(-0.12%)
Nov 14, 2006 26.78 26.91 26.60 26.85 2,481,128 +0.08(+0.30%)
Nov 13, 2006 26.64 26.94 26.60 26.77 2,397,841 +0.17(+0.65%)
Nov 10, 2006 26.75 26.79 26.42 26.60 1,894,346 -0.11(-0.42%)
Nov 09, 2006 26.58 26.79 26.57 26.71 3,219,384 +0.07(+0.27%)
Nov 08, 2006 26.30 26.67 26.23 26.64 2,483,305 +0.35(+1.33%)
Nov 07, 2006 26.30 26.46 26.23 26.28 1,594,846 +0.00(+0.00%)
Nov 06, 2006 26.28 26.44 26.09 26.28 2,437,744 +0.15(+0.56%)
Nov 03, 2006 26.11 26.32 25.97 26.14 2,533,051 +0.18(+0.69%)
Nov 02, 2006 26.13 26.13 25.93 25.96 1,992,886 -0.22(-0.86%)
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.