Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.21 +0.47 (+1.28%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 14.99 15.20 14.87 15.02 10,767,140 -0.16(-1.04%)
Jan 30, 2014 15.07 15.23 15.04 15.18 8,130,843 +0.21(+1.38%)
Jan 29, 2014 15.11 15.24 14.93 14.97 17,199,632 -0.25(-1.64%)
Jan 28, 2014 15.12 15.31 15.11 15.22 13,106,682 +0.12(+0.80%)
Jan 27, 2014 15.65 15.66 15.07 15.10 13,233,722 -0.14(-0.89%)
Jan 24, 2014 15.26 15.39 15.21 15.23 13,352,811 -0.14(-0.93%)
Jan 23, 2014 15.47 15.66 15.26 15.38 15,707,656 -0.29(-1.82%)
Jan 22, 2014 15.69 15.69 15.56 15.66 10,832,149 +0.07(+0.46%)
Jan 21, 2014 15.40 15.64 15.46 15.59 9,610,089 +0.19(+1.25%)
Jan 17, 2014 15.33 15.40 15.40 15.40 9,413,012 +0.13(+0.84%)
Jan 16, 2014 15.36 15.40 15.23 15.27 7,830,512 -0.14(-0.93%)
Jan 15, 2014 15.26 15.46 15.26 15.41 7,301,338 +0.15(+0.98%)
Jan 14, 2014 15.23 15.38 15.15 15.26 10,415,748 +0.08(+0.52%)
Jan 13, 2014 15.36 15.45 15.15 15.18 11,449,209 -0.20(-1.30%)
Jan 10, 2014 15.18 15.39 15.18 15.38 12,197,373 +0.15(+0.98%)
Jan 09, 2014 15.11 15.33 15.11 15.23 12,418,116 +0.14(+0.90%)
Jan 08, 2014 15.02 15.17 15.01 15.10 10,608,640 +0.07(+0.50%)
Jan 07, 2014 15.07 15.15 14.95 15.02 9,155,743 +0.05(+0.36%)
Jan 06, 2014 15.01 15.24 14.96 14.97 10,087,979 +0.02(+0.14%)
Jan 03, 2014 14.94 15.05 14.90 14.95 6,209,152 +0.04(+0.24%)
Jan 02, 2014 14.96 15.05 14.88 14.91 9,752,702 -0.11(-0.76%)
Dec 31, 2013 15.01 15.03 15.03 15.03 6,970,398 +0.08(+0.53%)
Dec 30, 2013 15.00 15.05 14.92 14.95 5,196,407 +0.00(+0.00%)
Dec 27, 2013 14.94 15.08 14.93 14.95 5,575,097 +0.00(+0.00%)
Dec 26, 2013 14.93 15.02 14.89 14.95 5,467,953 +0.04(+0.29%)
Dec 24, 2013 14.90 14.99 14.83 14.91 2,193,325 +0.02(+0.14%)
Dec 23, 2013 14.87 15.01 14.84 14.88 7,909,077 +0.10(+0.67%)
Dec 20, 2013 14.71 14.82 14.61 14.78 12,595,564 +0.10(+0.68%)
Dec 19, 2013 14.48 14.73 14.46 14.68 8,893,228 +0.16(+1.08%)
Dec 18, 2013 14.29 14.57 14.22 14.53 11,331,189 +0.21(+1.49%)
Dec 17, 2013 14.34 14.42 14.24 14.32 8,494,448 -0.14(-0.98%)
Dec 16, 2013 14.59 14.61 14.43 14.46 10,821,688 +0.18(+1.29%)
Dec 13, 2013 14.35 14.45 14.20 14.27 8,424,609 -0.11(-0.79%)
Dec 12, 2013 14.35 14.48 14.27 14.39 9,281,828 +0.06(+0.45%)
Dec 11, 2013 14.50 14.52 14.31 14.32 10,810,255 -0.11(-0.74%)
Dec 10, 2013 14.31 14.53 14.17 14.43 7,910,046 +0.05(+0.35%)
Dec 09, 2013 14.46 14.56 14.34 14.38 9,074,392 -0.07(-0.49%)
Dec 06, 2013 14.23 14.45 14.17 14.45 0 +0.37(+2.62%)
Dec 05, 2013 14.12 14.24 14.06 14.08 10,316,655 -0.04(-0.30%)
Dec 04, 2013 14.20 14.37 14.04 14.12 13,847,881 -0.08(-0.55%)
Dec 03, 2013 14.33 14.36 14.10 14.20 10,469,781 -0.15(-1.04%)
Dec 02, 2013 14.46 14.51 14.33 14.35 7,672,064 -0.09(-0.59%)
Nov 29, 2013 14.56 14.56 14.42 14.44 0 -0.09(-0.64%)
Nov 27, 2013 14.51 14.59 14.46 14.53 0 +0.08(+0.54%)
Nov 26, 2013 14.66 14.66 14.44 14.45 10,308,740 -0.16(-1.12%)
Nov 25, 2013 14.71 14.74 14.56 14.61 15,745,462 -0.01(-0.05%)
Nov 22, 2013 14.49 14.62 14.29 14.62 0 +0.17(+1.18%)
Nov 21, 2013 14.21 14.54 14.17 14.45 12,524,690 +0.30(+2.11%)
Nov 20, 2013 14.91 14.91 14.06 14.15 0 +0.01(+0.05%)
Nov 19, 2013 14.20 14.32 14.13 14.14 9,463,654 -0.06(-0.45%)
Nov 18, 2013 14.17 14.36 14.03 14.21 9,294,417 +0.04(+0.30%)
Nov 15, 2013 14.30 14.32 14.14 14.17 0 -0.06(-0.42%)
Nov 14, 2013 14.18 14.24 14.12 14.23 7,853,632 +0.08(+0.58%)
Nov 13, 2013 13.87 14.16 13.81 14.14 14,442,275 +0.25(+1.79%)
Nov 12, 2013 13.57 14.09 13.57 13.90 6,939,160 -0.15(-1.06%)
Nov 11, 2013 14.24 14.25 13.94 14.05 10,161,531 -0.17(-1.20%)
Nov 08, 2013 13.61 14.23 13.54 14.22 0 +0.66(+4.87%)
Nov 07, 2013 13.63 13.71 13.56 13.56 12,531,476 -0.03(-0.24%)
Nov 06, 2013 13.56 13.63 13.52 13.59 9,822,186 -0.01(-0.08%)
Nov 05, 2013 13.34 13.66 13.32 13.60 10,823,584 +0.21(+1.60%)
Nov 04, 2013 13.50 13.54 13.35 13.38 6,704,892 -0.10(-0.77%)
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.