Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.21 +0.47 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 12.61 12.87 12.56 12.66 14,756,253 -0.12(-0.92%)
Jan 29, 2015 12.57 12.81 12.54 12.78 9,879,054 +0.18(+1.39%)
Jan 28, 2015 13.06 13.06 12.60 12.60 10,303,800 -0.33(-2.52%)
Jan 27, 2015 12.93 13.08 12.87 12.93 9,981,792 -0.19(-1.48%)
Jan 26, 2015 12.98 13.20 12.91 13.12 12,397,316 +0.19(+1.47%)
Jan 23, 2015 13.06 13.29 12.93 12.93 16,236,079 -0.18(-1.34%)
Jan 22, 2015 12.87 13.21 12.79 13.11 35,368,548 +0.28(+2.17%)
Jan 21, 2015 13.14 13.28 12.76 12.83 38,515,488 -0.40(-3.04%)
Jan 20, 2015 13.57 13.57 13.09 13.23 14,928,122 -0.16(-1.20%)
Jan 16, 2015 13.14 13.41 13.11 13.39 13,908,296 +0.21(+1.55%)
Jan 15, 2015 13.31 13.43 13.11 13.19 12,749,068 -0.14(-1.04%)
Jan 14, 2015 13.35 13.40 13.16 13.33 19,433,424 -0.22(-1.62%)
Jan 13, 2015 13.80 13.91 13.47 13.55 14,501,095 -0.10(-0.70%)
Jan 12, 2015 13.83 13.83 13.60 13.64 15,667,027 -0.21(-1.53%)
Jan 09, 2015 14.27 14.29 13.83 13.85 9,397,110 -0.38(-2.67%)
Jan 08, 2015 14.04 14.25 14.01 14.24 20,015,198 +0.31(+2.26%)
Jan 07, 2015 13.98 14.00 13.77 13.92 17,574,106 +0.15(+1.12%)
Jan 06, 2015 14.38 14.48 13.76 13.77 38,161,700 -0.58(-4.03%)
Jan 05, 2015 14.65 14.70 14.34 14.34 10,249,060 -0.45(-3.02%)
Jan 02, 2015 14.94 15.03 14.63 14.79 8,743,151 -0.12(-0.81%)
Dec 31, 2014 15.16 14.91 14.91 14.91 8,218,385 -0.22(-1.45%)
Dec 30, 2014 15.03 15.17 14.95 15.13 7,404,958 +0.06(+0.41%)
Dec 29, 2014 14.95 15.19 14.92 15.07 6,412,316 +0.10(+0.64%)
Dec 26, 2014 15.05 15.05 14.91 14.97 3,705,140 +0.00(+0.00%)
Dec 24, 2014 15.02 14.97 14.97 14.97 3,013,904 +0.01(+0.05%)
Dec 23, 2014 14.76 15.03 14.73 14.97 8,029,845 +0.31(+2.13%)
Dec 22, 2014 14.54 14.69 14.52 14.65 10,353,974 +0.06(+0.40%)
Dec 19, 2014 14.60 14.75 14.54 14.60 20,352,102 -0.01(-0.10%)
Dec 18, 2014 14.41 14.61 14.30 14.61 13,204,318 +0.36(+2.50%)
Dec 17, 2014 14.09 14.28 14.04 14.25 12,836,496 +0.21(+1.50%)
Dec 16, 2014 14.01 14.30 13.99 14.04 10,907,143 -0.10(-0.72%)
Dec 15, 2014 14.42 14.44 14.09 14.15 13,251,718 -0.21(-1.47%)
Dec 12, 2014 14.41 14.57 14.31 14.36 12,742,181 -0.23(-1.60%)
Dec 11, 2014 14.68 14.78 14.55 14.59 9,301,530 +0.03(+0.20%)
Dec 10, 2014 14.97 14.99 14.55 14.56 12,373,745 -0.49(-3.24%)
Dec 09, 2014 14.90 15.14 14.84 15.05 10,944,426 +0.02(+0.15%)
Dec 08, 2014 14.73 15.13 14.73 15.03 9,420,400 +0.02(+0.15%)
Dec 05, 2014 14.76 15.03 14.69 15.00 11,758,303 +0.34(+2.33%)
Dec 04, 2014 14.59 14.69 14.53 14.66 7,031,985 +0.06(+0.40%)
Dec 03, 2014 14.51 14.63 14.47 14.60 8,408,971 +0.12(+0.80%)
Dec 02, 2014 14.36 14.55 14.34 14.49 8,257,945 +0.12(+0.86%)
Dec 01, 2014 14.56 14.60 14.26 14.36 8,098,629 -0.27(-1.84%)
Nov 28, 2014 14.77 14.84 14.61 14.63 3,035,877 -0.12(-0.84%)
Nov 26, 2014 14.74 14.76 14.76 14.76 4,594,489 +0.05(+0.35%)
Nov 25, 2014 14.81 14.81 14.61 14.71 7,761,723 -0.09(-0.64%)
Nov 24, 2014 14.71 14.85 14.71 14.80 5,205,678 +0.16(+1.09%)
Nov 21, 2014 14.86 14.86 14.59 14.64 5,581,040 -0.03(-0.17%)
Nov 20, 2014 14.44 14.67 14.44 14.67 5,021,614 +0.11(+0.78%)
Nov 19, 2014 14.68 14.68 14.49 14.55 6,540,637 -0.13(-0.89%)
Nov 18, 2014 14.65 14.76 14.60 14.68 3,819,008 +0.02(+0.12%)
Nov 17, 2014 14.62 14.68 14.55 14.67 4,984,509 +0.00(+0.03%)
Nov 14, 2014 14.62 14.80 14.62 14.66 4,608,724 -0.11(-0.74%)
Nov 13, 2014 14.86 14.86 14.71 14.77 6,024,408 -0.05(-0.34%)
Nov 12, 2014 14.63 14.83 14.62 14.82 7,795,429 +0.10(+0.69%)
Nov 11, 2014 14.69 14.75 14.64 14.72 7,289,758 +0.04(+0.30%)
Nov 10, 2014 14.64 14.77 14.58 14.68 6,513,927 +0.05(+0.35%)
Nov 07, 2014 14.78 14.78 14.46 14.63 9,656,233 -0.14(-0.94%)
Nov 06, 2014 14.71 14.79 14.60 14.76 10,476,984 +0.09(+0.59%)
Nov 05, 2014 14.60 14.69 14.49 14.68 9,470,021 +0.27(+1.87%)
Nov 04, 2014 14.47 14.55 14.33 14.41 6,992,404 -0.11(-0.75%)
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.