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 (%)
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%)
Jan 03, 2011 9.745 9.824 9.659 9.712 20,659,152 +0.07(+0.68%)
Dec 31, 2010 9.594 9.738 9.594 9.646 6,524,417 +0.03(+0.27%)
Dec 30, 2010 9.659 9.738 9.580 9.620 6,963,065 -0.09(-0.88%)
Dec 29, 2010 9.902 9.916 9.705 9.705 10,189,051 -0.17(-1.73%)
Dec 28, 2010 9.705 9.922 9.659 9.876 12,542,211 +0.20(+2.04%)
Dec 27, 2010 9.410 9.699 9.410 9.679 9,769,236 +0.23(+2.43%)
Dec 23, 2010 9.574 9.699 9.430 9.449 9,447,581 -0.21(-2.18%)
Dec 22, 2010 9.443 9.705 9.403 9.659 17,972,154 +0.27(+2.87%)
Dec 21, 2010 9.357 9.390 9.292 9.390 11,748,311 +0.09(+0.99%)
Dec 20, 2010 9.265 9.403 9.206 9.298 14,842,696 +0.06(+0.64%)
Dec 17, 2010 9.292 9.403 9.213 9.239 30,031,598 +0.10(+1.08%)
Dec 16, 2010 9.351 9.482 8.819 9.141 45,154,128 -0.16(-1.69%)
Dec 15, 2010 9.410 9.462 9.265 9.298 22,489,372 -0.07(-0.77%)
Dec 14, 2010 9.515 9.627 9.331 9.371 25,547,614 -0.14(-1.52%)
Dec 13, 2010 9.364 9.594 9.187 9.515 35,387,192 -0.05(-0.55%)
Dec 10, 2010 9.344 9.587 9.325 9.568 21,954,968 +0.22(+2.32%)
Dec 09, 2010 9.180 9.390 8.990 9.351 29,506,406 +0.20(+2.23%)
Dec 08, 2010 8.589 9.147 8.576 9.147 30,669,652 +0.56(+6.50%)
Dec 07, 2010 8.661 8.766 8.386 8.589 23,256,498 +0.04(+0.46%)
Dec 06, 2010 8.668 8.701 8.543 8.550 15,149,202 -0.17(-1.90%)
Dec 03, 2010 8.523 8.737 8.412 8.716 22,089,836 +0.15(+1.70%)
Dec 02, 2010 8.044 8.576 8.044 8.569 32,206,480 +0.52(+6.40%)
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.