Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fifth Third Bancorp (NQ: FITB )

43.24 -0.40 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 9.147 9.246 9.074 9.163 13,054,636 +0.05(+0.54%)
Mar 30, 2011 9.226 9.325 9.114 9.114 20,547,486 -0.04(-0.43%)
Mar 29, 2011 9.068 9.153 9.035 9.153 13,116,580 +0.10(+1.09%)
Mar 28, 2011 9.127 9.186 9.048 9.055 10,913,002 -0.05(-0.51%)
Mar 25, 2011 9.068 9.219 9.055 9.101 11,527,756 +0.05(+0.51%)
Mar 24, 2011 9.127 9.127 8.825 9.055 19,361,196 -0.01(-0.14%)
Mar 23, 2011 9.094 9.134 8.923 9.068 15,100,962 -0.03(-0.36%)
Mar 22, 2011 9.173 9.364 9.101 9.101 20,784,522 -0.11(-1.20%)
Mar 21, 2011 9.189 9.390 9.094 9.211 18,794,830 -0.01(-0.09%)
Mar 18, 2011 9.304 9.396 9.166 9.219 42,823,612 +0.14(+1.59%)
Mar 17, 2011 8.963 9.088 8.904 9.075 20,711,408 +0.27(+3.06%)
Mar 16, 2011 8.923 9.028 8.707 8.805 25,311,212 -0.11(-1.25%)
Mar 15, 2011 8.910 9.048 8.825 8.917 23,530,352 -0.22(-2.37%)
Mar 14, 2011 9.068 9.173 8.950 9.134 16,563,832 +0.01(+0.07%)
Mar 11, 2011 8.976 9.186 8.943 9.127 13,452,401 +0.13(+1.46%)
Mar 10, 2011 8.969 9.114 8.930 8.996 19,563,364 -0.12(-1.30%)
Mar 09, 2011 8.976 9.265 8.963 9.114 22,861,740 +0.11(+1.24%)
Mar 08, 2011 8.969 9.120 8.904 9.002 33,942,440 +0.07(+0.74%)
Mar 07, 2011 9.147 9.166 8.838 8.937 22,360,026 -0.20(-2.16%)
Mar 04, 2011 9.219 9.268 8.930 9.134 18,768,578 -0.12(-1.35%)
Mar 03, 2011 9.206 9.390 9.206 9.258 22,999,450 +0.14(+1.59%)
Mar 02, 2011 9.186 9.226 9.002 9.114 27,483,804 -0.05(-0.57%)
Mar 01, 2011 9.180 9.298 8.982 9.166 62,211,164 -0.43(-4.45%)
Feb 28, 2011 9.640 9.659 9.406 9.594 21,455,464 +0.00(+0.00%)
Feb 25, 2011 9.640 9.784 9.554 9.594 34,094,264 +0.20(+2.10%)
Feb 24, 2011 9.469 9.528 9.304 9.396 24,123,858 -0.10(-1.04%)
Feb 23, 2011 9.515 9.659 9.396 9.495 21,010,238 -0.03(-0.31%)
Feb 22, 2011 9.745 9.784 9.442 9.525 31,082,408 -0.33(-3.32%)
Feb 18, 2011 9.922 9.952 9.791 9.852 20,856,424 -0.06(-0.65%)
Feb 17, 2011 10.09 10.11 9.856 9.916 18,528,134 -0.19(-1.89%)
Feb 16, 2011 10.22 10.23 10.05 10.11 14,487,296 -0.05(-0.45%)
Feb 15, 2011 10.17 10.35 10.12 10.15 16,869,688 -0.04(-0.39%)
Feb 14, 2011 10.15 10.22 10.06 10.19 10,623,041 +0.03(+0.32%)
Feb 11, 2011 9.902 10.23 9.824 10.16 13,404,054 +0.18(+1.84%)
Feb 10, 2011 9.850 9.981 9.804 9.975 18,295,236 +0.07(+0.73%)
Feb 09, 2011 10.05 10.26 9.778 9.902 30,565,582 -0.21(-2.08%)
Feb 08, 2011 10.09 10.12 9.962 10.11 17,716,950 +0.02(+0.20%)
Feb 07, 2011 10.15 10.25 10.08 10.09 15,673,977 -0.02(-0.19%)
Feb 04, 2011 10.11 10.15 9.902 10.11 14,364,215 -0.01(-0.08%)
Feb 03, 2011 10.15 10.27 10.06 10.12 12,241,347 -0.03(-0.34%)
Feb 02, 2011 10.15 10.20 10.01 10.16 19,542,538 -0.04(-0.42%)
Feb 01, 2011 9.863 10.29 9.863 10.20 32,394,398 +0.43(+4.37%)
Jan 31, 2011 9.666 9.876 9.633 9.771 37,882,068 +0.15(+1.57%)
Jan 28, 2011 9.745 9.856 9.607 9.620 33,603,236 -0.10(-1.01%)
Jan 27, 2011 9.574 9.732 9.541 9.718 26,636,936 +0.14(+1.51%)
Jan 26, 2011 9.561 9.620 9.528 9.574 30,130,976 +0.09(+0.95%)
Jan 25, 2011 9.403 9.528 9.370 9.484 23,799,872 +0.06(+0.65%)
Jan 24, 2011 9.580 9.594 9.344 9.423 21,325,024 -0.17(-1.78%)
Jan 21, 2011 9.456 9.626 9.429 9.594 50,799,656 +0.25(+2.67%)
Jan 20, 2011 9.403 9.488 9.239 9.344 174,945,824 -0.26(-2.67%)
Jan 19, 2011 9.738 9.738 9.482 9.600 17,799,228 -0.16(-1.68%)
Jan 18, 2011 9.817 9.889 9.692 9.764 11,822,805 -0.06(-0.60%)
Jan 14, 2011 9.607 9.856 9.587 9.824 14,841,134 +0.22(+2.26%)
Jan 13, 2011 9.712 9.745 9.528 9.607 10,992,739 -0.09(-0.95%)
Jan 12, 2011 9.633 9.764 9.600 9.699 10,790,240 +0.14(+1.44%)
Jan 11, 2011 9.561 9.653 9.462 9.561 12,218,462 +0.08(+0.81%)
Jan 10, 2011 9.548 9.587 9.410 9.484 12,844,599 -0.16(-1.65%)
Jan 07, 2011 9.626 9.745 9.311 9.643 21,368,564 +0.04(+0.38%)
Jan 06, 2011 9.824 9.955 9.580 9.607 25,749,922 -0.22(-2.27%)
Jan 05, 2011 9.640 9.896 9.640 9.830 21,062,320 +0.15(+1.56%)
Jan 04, 2011 9.692 9.824 9.640 9.679 28,128,118 -0.03(-0.34%)
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.