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

Fifth Third Bancorp (NQ: FITB )

36.12 +1.90 (+5.54%)
Streaming Delayed Price Updated: 3:09 PM EDT, Apr 19, 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 (%)
Jan 31, 2011 9.761 9.974 9.728 9.867 37,512,228 +0.15(+1.57%)
Jan 28, 2011 9.841 9.954 9.701 9.715 33,275,172 -0.10(-1.01%)
Jan 27, 2011 9.668 9.828 9.635 9.814 26,376,882 +0.15(+1.51%)
Jan 26, 2011 9.655 9.715 9.622 9.668 29,836,810 +0.09(+0.95%)
Jan 25, 2011 9.496 9.622 9.463 9.577 23,567,514 +0.06(+0.65%)
Jan 24, 2011 9.675 9.688 9.436 9.516 21,116,830 -0.17(-1.78%)
Jan 21, 2011 9.549 9.721 9.522 9.688 50,303,700 +0.25(+2.67%)
Jan 20, 2011 9.496 9.582 9.330 9.436 173,237,840 -0.26(-2.67%)
Jan 19, 2011 9.834 9.834 9.575 9.695 17,625,456 -0.17(-1.68%)
Jan 18, 2011 9.914 9.987 9.788 9.861 11,707,379 -0.06(-0.60%)
Jan 14, 2011 9.701 9.954 9.682 9.920 14,696,241 +0.22(+2.26%)
Jan 13, 2011 9.808 9.841 9.622 9.701 10,885,418 -0.09(-0.95%)
Jan 12, 2011 9.728 9.861 9.695 9.794 10,684,896 +0.14(+1.44%)
Jan 11, 2011 9.655 9.748 9.555 9.655 12,099,174 +0.08(+0.81%)
Jan 10, 2011 9.642 9.682 9.502 9.577 12,719,198 -0.16(-1.65%)
Jan 07, 2011 9.721 9.841 9.403 9.738 21,159,944 +0.04(+0.38%)
Jan 06, 2011 9.920 10.05 9.675 9.701 25,498,528 -0.23(-2.27%)
Jan 05, 2011 9.735 9.993 9.735 9.927 20,856,690 +0.15(+1.56%)
Jan 04, 2011 9.788 9.920 9.735 9.774 27,853,506 -0.03(-0.34%)
Jan 03, 2011 9.841 9.920 9.755 9.808 20,457,458 +0.07(+0.68%)
Dec 31, 2010 9.688 9.834 9.688 9.741 6,460,720 +0.03(+0.27%)
Dec 30, 2010 9.755 9.834 9.675 9.715 6,895,085 -0.09(-0.88%)
Dec 29, 2010 10.00 10.01 9.801 9.801 10,089,576 -0.17(-1.73%)
Dec 28, 2010 9.801 10.02 9.755 9.974 12,419,763 +0.20(+2.04%)
Dec 27, 2010 9.503 9.794 9.503 9.775 9,673,861 +0.23(+2.43%)
Dec 23, 2010 9.668 9.794 9.523 9.542 9,355,345 -0.21(-2.18%)
Dec 22, 2010 9.536 9.801 9.496 9.755 17,796,694 +0.27(+2.87%)
Dec 21, 2010 9.450 9.483 9.383 9.483 11,633,614 +0.09(+0.99%)
Dec 20, 2010 9.357 9.496 9.297 9.390 14,697,789 +0.06(+0.64%)
Dec 17, 2010 9.383 9.496 9.304 9.330 29,738,404 +0.10(+1.08%)
Dec 16, 2010 9.443 9.576 8.906 9.231 44,713,296 -0.16(-1.69%)
Dec 15, 2010 9.503 9.556 9.357 9.390 22,269,812 -0.07(-0.77%)
Dec 14, 2010 9.609 9.722 9.423 9.463 25,298,196 -0.15(-1.52%)
Dec 13, 2010 9.456 9.688 9.277 9.609 35,041,712 -0.05(-0.55%)
Dec 10, 2010 9.436 9.682 9.416 9.662 21,740,626 +0.22(+2.32%)
Dec 09, 2010 9.271 9.483 9.078 9.443 29,218,340 +0.21(+2.23%)
Dec 08, 2010 8.674 9.237 8.661 9.237 30,370,228 +0.56(+6.50%)
Dec 07, 2010 8.747 8.853 8.468 8.674 23,029,448 +0.04(+0.46%)
Dec 06, 2010 8.753 8.787 8.627 8.634 15,001,302 -0.17(-1.90%)
Dec 03, 2010 8.607 8.823 8.495 8.801 21,874,176 +0.15(+1.71%)
Dec 02, 2010 8.123 8.661 8.123 8.654 31,892,052 +0.52(+6.40%)
Dec 01, 2010 8.037 8.137 7.951 8.133 15,938,715 +0.21(+2.64%)
Nov 30, 2010 7.858 7.954 7.795 7.924 14,500,899 -0.05(-0.66%)
Nov 29, 2010 7.838 7.984 7.765 7.978 12,293,051 +0.11(+1.43%)
Nov 26, 2010 7.891 7.991 7.858 7.865 3,978,057 -0.13(-1.66%)
Nov 24, 2010 7.878 7.997 7.997 7.997 13,868,220 +0.19(+2.38%)
Nov 23, 2010 7.918 7.991 7.812 7.812 16,275,123 -0.23(-2.81%)
Nov 22, 2010 8.070 8.103 7.924 8.037 15,670,238 -0.09(-1.14%)
Nov 19, 2010 7.958 8.196 7.958 8.130 18,420,898 +0.12(+1.49%)
Nov 18, 2010 8.309 8.382 7.931 8.011 40,486,520 -0.21(-2.50%)
Nov 17, 2010 8.455 8.528 8.130 8.216 17,733,480 -0.19(-2.29%)
Nov 16, 2010 8.554 8.621 8.322 8.409 20,804,844 -0.23(-2.61%)
Nov 15, 2010 8.627 8.833 8.594 8.634 12,604,409 +0.10(+1.17%)
Nov 12, 2010 8.733 8.735 8.428 8.535 15,316,783 -0.24(-2.76%)
Nov 11, 2010 8.720 8.831 8.588 8.777 14,700,082 +0.00(+0.00%)
Nov 10, 2010 8.574 8.787 8.462 8.777 15,542,299 +0.24(+2.84%)
Nov 09, 2010 8.687 8.800 8.488 8.535 14,618,853 -0.12(-1.38%)
Nov 08, 2010 8.627 8.727 8.455 8.654 23,469,312 +0.01(+0.15%)
Nov 05, 2010 8.913 9.237 8.588 8.641 44,346,900 -0.25(-2.76%)
Nov 04, 2010 8.747 8.985 8.661 8.886 27,796,586 +0.23(+2.68%)
Nov 03, 2010 8.289 8.661 8.289 8.654 27,167,784 +0.40(+4.90%)
Nov 02, 2010 8.322 8.462 8.190 8.249 16,247,240 +0.04(+0.48%)
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.