Skip to main content

Fifth Third Bancorp (NQ: FITB )

43.68 -0.40 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 11.14 11.17 11.06 11.14 12,283,214 -0.03(-0.25%)
Jan 30, 2013 11.13 11.20 11.05 11.16 16,096,092 +0.04(+0.37%)
Jan 29, 2013 11.17 11.20 11.01 11.12 12,103,999 +0.06(+0.56%)
Jan 28, 2013 11.17 11.22 10.99 11.06 12,761,073 -0.13(-1.16%)
Jan 25, 2013 11.22 11.25 11.11 11.19 8,371,344 -0.01(-0.12%)
Jan 24, 2013 11.23 11.28 11.12 11.20 11,389,996 +0.01(+0.12%)
Jan 23, 2013 11.25 11.32 11.15 11.19 12,001,161 -0.09(-0.79%)
Jan 22, 2013 11.14 11.29 11.12 11.28 13,080,489 +0.08(+0.74%)
Jan 18, 2013 11.24 11.37 11.17 11.20 25,936,318 +0.06(+0.55%)
Jan 17, 2013 10.92 11.20 10.86 11.14 36,774,788 +0.51(+4.76%)
Jan 16, 2013 10.53 10.77 10.49 10.63 21,602,322 +0.10(+0.91%)
Jan 15, 2013 10.42 10.58 10.38 10.53 11,238,091 +0.04(+0.39%)
Jan 14, 2013 10.59 10.60 10.45 10.49 11,618,117 -0.08(-0.78%)
Jan 11, 2013 10.73 10.73 10.49 10.58 15,897,327 -0.16(-1.46%)
Jan 10, 2013 10.61 10.75 10.57 10.73 16,816,560 +0.20(+1.88%)
Jan 09, 2013 10.59 10.66 10.50 10.53 14,456,825 -0.02(-0.19%)
Jan 08, 2013 10.68 10.69 10.53 10.55 15,657,563 -0.10(-0.90%)
Jan 07, 2013 10.68 10.70 10.55 10.65 15,580,873 -0.08(-0.70%)
Jan 04, 2013 10.60 10.73 10.58 10.73 21,650,384 +0.04(+0.38%)
Jan 03, 2013 10.77 10.78 10.61 10.68 17,072,206 -0.10(-0.89%)
Jan 02, 2013 10.66 10.78 10.39 10.78 20,284,354 +0.39(+3.75%)
Dec 31, 2012 10.20 10.39 10.19 10.39 11,635,088 +0.14(+1.40%)
Dec 28, 2012 10.23 10.34 10.21 10.25 10,611,394 -0.06(-0.60%)
Dec 27, 2012 10.27 10.34 10.21 10.31 18,150,310 +0.03(+0.30%)
Dec 26, 2012 10.23 10.40 10.19 10.28 10,280,242 +0.06(+0.63%)
Dec 24, 2012 10.27 10.32 10.17 10.21 4,794,939 -0.05(-0.53%)
Dec 21, 2012 10.15 10.31 10.02 10.27 21,035,796 -0.01(-0.13%)
Dec 20, 2012 10.15 10.30 10.14 10.28 12,991,736 +0.13(+1.27%)
Dec 19, 2012 10.29 10.31 10.12 10.15 11,300,430 -0.09(-0.86%)
Dec 18, 2012 10.01 10.27 9.962 10.24 20,582,798 +0.28(+2.83%)
Dec 17, 2012 9.799 9.982 9.791 9.959 13,552,133 +0.21(+2.12%)
Dec 14, 2012 9.847 9.857 9.731 9.752 8,813,429 -0.10(-1.03%)
Dec 13, 2012 10.03 10.03 9.806 9.853 13,446,735 -0.07(-0.75%)
Dec 12, 2012 9.887 10.02 9.874 9.928 13,877,579 +0.06(+0.62%)
Dec 11, 2012 9.901 9.982 9.819 9.867 10,653,256 -0.02(-0.17%)
Dec 10, 2012 9.860 9.969 9.826 9.884 13,206,763 +0.01(+0.14%)
Dec 07, 2012 9.779 9.874 9.745 9.870 11,180,518 +0.14(+1.40%)
Dec 06, 2012 9.772 9.772 9.673 9.735 10,661,632 -0.02(-0.17%)
Dec 05, 2012 9.636 9.799 9.575 9.752 18,638,722 +0.15(+1.56%)
Dec 04, 2012 9.806 9.813 9.541 9.602 20,419,616 -0.34(-3.42%)
Nov 30, 2012 9.982 10.03 9.887 9.942 10,442,995 -0.01(-0.14%)
Nov 29, 2012 10.02 10.05 9.928 9.955 9,630,958 -0.01(-0.07%)
Nov 28, 2012 9.847 9.962 9.731 9.962 11,425,955 +0.08(+0.86%)
Nov 27, 2012 9.942 10.06 9.867 9.877 14,080,722 -0.12(-1.22%)
Nov 26, 2012 10.02 10.07 9.935 9.999 10,418,335 -0.11(-1.11%)
Nov 23, 2012 9.948 10.11 9.915 10.11 4,004,955 +0.21(+2.13%)
Nov 21, 2012 9.928 9.948 9.806 9.901 7,475,690 -0.01(-0.14%)
Nov 20, 2012 9.785 10.00 9.745 9.915 13,407,627 +0.08(+0.86%)
Nov 19, 2012 9.711 9.867 9.697 9.830 16,660,217 +0.25(+2.66%)
Nov 16, 2012 9.500 9.629 9.439 9.575 12,020,929 +0.07(+0.71%)
Nov 15, 2012 9.371 9.551 9.337 9.507 14,640,490 +0.13(+1.41%)
Nov 14, 2012 9.527 9.581 9.337 9.375 14,956,890 -0.13(-1.39%)
Nov 13, 2012 9.602 9.718 9.500 9.507 11,907,234 -0.15(-1.58%)
Nov 12, 2012 9.629 9.677 9.589 9.660 9,070,356 +0.04(+0.46%)
Nov 09, 2012 9.541 9.697 9.426 9.616 18,436,968 +0.08(+0.85%)
Nov 08, 2012 9.616 9.758 9.534 9.534 13,911,249 -0.05(-0.57%)
Nov 07, 2012 9.840 9.847 9.574 9.589 17,224,488 -0.32(-3.22%)
Nov 06, 2012 9.772 9.935 9.745 9.908 10,672,754 +0.18(+1.89%)
Nov 05, 2012 9.772 9.772 9.629 9.724 7,929,044 -0.04(-0.42%)
Nov 02, 2012 9.887 9.969 9.732 9.765 12,193,904 -0.12(-1.20%)
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.