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

Fifth Third Bancorp (NQ: FITB )

42.94 +0.03 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 30, 2010 7.781 7.877 7.719 7.847 14,643,865 -0.05(-0.66%)
Nov 29, 2010 7.762 7.906 7.689 7.900 12,414,250 +0.11(+1.43%)
Nov 26, 2010 7.814 7.913 7.781 7.788 4,017,277 -0.13(-1.66%)
Nov 24, 2010 7.801 7.919 7.919 7.919 14,004,948 +0.18(+2.38%)
Nov 23, 2010 7.841 7.913 7.735 7.735 16,435,581 -0.22(-2.81%)
Nov 22, 2010 7.992 8.024 7.847 7.959 15,824,733 -0.09(-1.14%)
Nov 19, 2010 7.880 8.116 7.880 8.051 18,602,512 +0.12(+1.49%)
Nov 18, 2010 8.228 8.300 7.854 7.932 40,885,680 -0.20(-2.50%)
Nov 17, 2010 8.372 8.445 8.051 8.136 17,908,316 -0.19(-2.29%)
Nov 16, 2010 8.471 8.537 8.241 8.326 21,009,962 -0.22(-2.61%)
Nov 15, 2010 8.543 8.747 8.510 8.550 12,728,677 +0.10(+1.17%)
Nov 12, 2010 8.648 8.650 8.346 8.451 15,467,793 -0.24(-2.76%)
Nov 11, 2010 8.635 8.745 8.504 8.691 14,845,012 +0.00(+0.00%)
Nov 10, 2010 8.491 8.701 8.379 8.691 15,695,532 +0.24(+2.84%)
Nov 09, 2010 8.602 8.714 8.405 8.451 14,762,982 -0.12(-1.38%)
Nov 08, 2010 8.543 8.642 8.372 8.569 23,700,698 +0.01(+0.15%)
Nov 05, 2010 8.825 9.147 8.504 8.556 44,784,124 -0.24(-2.76%)
Nov 04, 2010 8.661 8.898 8.576 8.799 28,070,636 +0.23(+2.68%)
Nov 03, 2010 8.208 8.576 8.208 8.569 27,435,634 +0.40(+4.90%)
Nov 02, 2010 8.241 8.379 8.110 8.169 16,407,423 +0.04(+0.48%)
Nov 01, 2010 8.300 8.333 7.965 8.129 23,067,834 -0.12(-1.43%)
Oct 29, 2010 8.326 8.464 8.241 8.248 21,618,016 -0.11(-1.26%)
Oct 28, 2010 8.537 8.550 8.313 8.353 18,377,346 -0.10(-1.17%)
Oct 27, 2010 8.326 8.550 8.287 8.451 17,766,194 +0.16(+1.98%)
Oct 25, 2010 8.556 8.563 8.208 8.287 15,780,119 -0.16(-1.87%)
Oct 22, 2010 8.484 8.596 8.372 8.445 20,564,482 +0.04(+0.47%)
Oct 21, 2010 8.024 8.596 8.024 8.405 31,777,776 +0.26(+3.23%)
Oct 20, 2010 8.090 8.195 7.873 8.143 17,661,534 +0.02(+0.20%)
Oct 19, 2010 8.156 8.366 8.057 8.126 18,956,772 -0.11(-1.32%)
Oct 18, 2010 7.939 8.261 7.880 8.235 18,564,330 +0.27(+3.38%)
Oct 15, 2010 8.129 8.162 7.781 7.965 22,178,950 -0.14(-1.70%)
Oct 14, 2010 8.274 8.274 7.932 8.103 30,430,570 -0.24(-2.83%)
Oct 13, 2010 8.497 8.517 8.294 8.340 24,541,534 -0.04(-0.43%)
Oct 12, 2010 8.018 8.425 7.965 8.376 32,891,550 +0.31(+3.87%)
Oct 11, 2010 8.175 8.215 8.044 8.064 9,216,626 -0.07(-0.81%)
Oct 08, 2010 8.261 8.261 8.083 8.129 14,463,820 -0.09(-1.12%)
Oct 07, 2010 8.175 8.267 8.083 8.221 24,066,712 +0.16(+1.95%)
Oct 06, 2010 8.228 8.307 8.011 8.064 20,900,110 -0.15(-1.84%)
Oct 05, 2010 7.926 8.274 7.834 8.215 29,858,924 +0.40(+5.13%)
Oct 04, 2010 7.847 7.959 7.795 7.814 13,085,646 +0.00(+0.00%)
Oct 01, 2010 7.978 8.044 7.781 7.814 16,640,284 -0.09(-1.08%)
Sep 30, 2010 7.880 8.005 7.781 7.900 21,618,070 +0.08(+1.07%)
Sep 29, 2010 7.834 7.913 7.749 7.816 13,807,173 -0.07(-0.94%)
Sep 28, 2010 7.834 7.906 7.722 7.890 15,861,999 +0.08(+0.99%)
Sep 27, 2010 8.057 8.070 7.801 7.813 12,066,985 -0.22(-2.70%)
Sep 24, 2010 7.827 8.037 7.801 8.029 13,825,876 +0.34(+4.42%)
Sep 23, 2010 7.801 7.985 7.663 7.690 16,473,393 -0.21(-2.66%)
Sep 22, 2010 7.998 8.123 7.886 7.900 15,728,009 -0.15(-1.91%)
Sep 21, 2010 8.136 8.254 8.037 8.054 17,638,342 -0.08(-0.93%)
Sep 20, 2010 8.057 8.169 7.991 8.129 16,199,428 +0.10(+1.31%)
Sep 17, 2010 8.070 8.149 8.011 8.024 13,733,813 -0.16(-1.92%)
Sep 15, 2010 8.109 8.280 7.985 8.182 12,405,266 -0.01(-0.12%)
Sep 14, 2010 8.201 8.260 8.024 8.192 22,071,466 -0.02(-0.20%)
Sep 13, 2010 8.116 8.260 8.083 8.208 17,220,742 +0.28(+3.47%)
Sep 10, 2010 7.886 7.978 7.814 7.932 11,585,831 +0.09(+1.09%)
Sep 09, 2010 7.788 7.945 7.729 7.847 17,312,546 +0.24(+3.10%)
Sep 08, 2010 7.519 7.690 7.512 7.611 11,509,362 +0.14(+1.93%)
Sep 07, 2010 7.742 7.795 7.447 7.467 18,801,882 -0.36(-4.61%)
Sep 03, 2010 7.821 7.932 7.676 7.827 15,567,734 +0.14(+1.79%)
Sep 02, 2010 7.676 7.729 7.585 7.690 12,135,623 +0.04(+0.51%)
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.