Skip to main content

Fifth Third Bancorp (NQ: FITB )

36.49 +0.64 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 40.25 40.58 39.72 40.11 5,731,437 -0.45(-1.11%)
Sep 27, 2002 40.97 41.59 40.41 40.57 3,780,067 -0.59(-1.43%)
Sep 26, 2002 40.55 41.27 40.41 41.15 3,505,919 +0.69(+1.72%)
Sep 25, 2002 39.50 40.78 39.23 40.46 3,746,485 +1.08(+2.74%)
Sep 24, 2002 39.67 40.52 39.27 39.38 4,198,463 -0.78(-1.94%)
Sep 23, 2002 40.26 40.39 39.26 40.16 4,348,512 -0.15(-0.37%)
Sep 20, 2002 40.29 40.55 39.94 40.31 7,047,099 +0.35(+0.87%)
Sep 19, 2002 40.59 41.04 39.90 39.96 4,272,038 -0.89(-2.18%)
Sep 18, 2002 40.61 41.31 40.30 40.85 4,285,623 -0.33(-0.80%)
Sep 17, 2002 41.11 41.78 40.95 41.18 5,253,384 +0.29(+0.71%)
Sep 16, 2002 40.53 40.91 40.10 40.89 4,177,856 +0.35(+0.86%)
Sep 13, 2002 40.03 40.72 39.47 40.55 7,093,516 +0.33(+0.81%)
Sep 12, 2002 41.20 41.38 40.03 40.22 8,238,483 -1.09(-2.65%)
Sep 11, 2002 43.04 43.21 41.12 41.31 7,951,360 -1.72(-4.00%)
Sep 10, 2002 43.89 43.90 42.61 43.03 6,553,703 -0.95(-2.16%)
Sep 09, 2002 43.65 44.28 43.17 43.98 2,894,276 +0.33(+0.75%)
Sep 06, 2002 43.84 44.42 43.47 43.66 3,848,604 -0.14(-0.31%)
Sep 05, 2002 42.90 43.82 42.24 43.79 4,831,171 +0.79(+1.83%)
Sep 04, 2002 42.50 43.04 41.93 43.01 3,351,737 +0.59(+1.39%)
Sep 03, 2002 43.56 43.57 42.24 42.42 3,437,993 -1.49(-3.39%)
Aug 30, 2002 43.70 44.49 43.43 43.91 2,897,481 +0.31(+0.72%)
Aug 29, 2002 42.94 44.02 42.26 43.59 4,186,734 +0.33(+0.76%)
Aug 28, 2002 43.76 43.89 42.96 43.26 2,932,131 -0.65(-1.48%)
Aug 27, 2002 44.16 44.61 43.60 43.91 3,185,468 -0.14(-0.33%)
Aug 26, 2002 43.36 44.16 43.17 44.06 2,775,824 +1.02(+2.36%)
Aug 23, 2002 43.89 44.02 42.74 43.04 2,620,586 -1.16(-2.62%)
Aug 22, 2002 43.93 44.27 43.59 44.20 1,881,613 +0.28(+0.64%)
Aug 21, 2002 43.74 44.28 43.20 43.92 2,761,934 +0.18(+0.40%)
Aug 20, 2002 44.17 44.21 43.40 43.74 2,986,931 -0.10(-0.24%)
Aug 16, 2002 43.02 44.31 43.02 43.85 5,499,292 +0.27(+0.62%)
Aug 15, 2002 43.22 43.61 42.83 43.58 4,365,303 +0.26(+0.60%)
Aug 14, 2002 41.72 43.36 41.21 43.32 4,283,333 +1.59(+3.80%)
Aug 13, 2002 42.41 42.96 41.65 41.73 3,393,878 -0.97(-2.27%)
Aug 12, 2002 42.45 42.98 41.99 42.70 2,901,952 +0.68(+1.62%)
Aug 07, 2002 41.83 42.19 41.22 42.02 3,781,441 +0.80(+1.94%)
Aug 06, 2002 40.10 42.05 40.07 41.22 4,697,913 +1.34(+3.37%)
Aug 05, 2002 41.20 41.21 39.75 39.88 4,991,142 -1.32(-3.21%)
Aug 02, 2002 42.25 42.39 40.55 41.20 5,175,841 -0.90(-2.13%)
Aug 01, 2002 43.24 43.24 41.74 42.10 4,239,830 -1.19(-2.74%)
Jul 31, 2002 42.23 43.33 42.09 43.28 4,913,599 +0.99(+2.34%)
Jul 30, 2002 42.92 42.96 41.80 42.29 5,077,691 -0.81(-1.87%)
Jul 29, 2002 41.54 43.14 41.52 43.10 5,336,393 +1.93(+4.68%)
Jul 26, 2002 40.62 41.22 40.06 41.17 4,037,882 +0.49(+1.21%)
Jul 25, 2002 40.62 41.27 38.65 40.68 7,760,403 -0.09(-0.22%)
Jul 24, 2002 38.23 41.13 36.20 40.77 9,793,088 +2.33(+6.07%)
Jul 23, 2002 39.90 40.16 37.80 38.44 8,706,946 -1.44(-3.61%)
Jul 22, 2002 39.41 40.83 38.97 39.88 8,441,055 +0.52(+1.31%)
Jul 19, 2002 40.41 40.55 39.27 39.37 9,027,193 -3.38(-7.91%)
Jul 17, 2002 42.14 43.00 41.86 42.75 5,282,538 +1.06(+2.55%)
Jul 12, 2002 43.13 43.24 41.13 41.69 5,706,888 -1.22(-2.84%)
Jul 11, 2002 43.37 43.99 42.55 42.90 5,602,632 -0.61(-1.40%)
Jul 10, 2002 44.02 44.25 43.43 43.51 4,501,766 -0.22(-0.51%)
Jul 09, 2002 44.61 44.90 44.19 43.74 3,932,405 -0.87(-1.95%)
Jul 08, 2002 44.07 44.72 43.96 44.61 3,658,563 +0.54(+1.22%)
Jul 05, 2002 43.00 44.11 42.75 44.07 1,594,668 +1.13(+2.64%)
Jul 04, 2002 42.88 43.31 42.42 42.94 3,739,464 +0.00(+0.00%)
Jul 03, 2002 42.88 43.31 42.42 42.94 3,739,464 -0.20(-0.46%)
Jul 02, 2002 43.75 43.94 43.01 43.13 5,028,845 -0.47(-1.07%)
Jul 01, 2002 43.71 43.99 43.37 43.60 3,309,924 -0.07(-0.15%)
Jun 28, 2002 43.21 44.03 43.20 43.66 5,199,500 +0.43(+0.98%)
Jun 27, 2002 42.35 43.36 42.32 43.24 4,475,054 +1.02(+2.42%)
Jun 26, 2002 41.70 42.53 41.60 42.22 5,201,332 -0.30(-0.71%)
Jun 25, 2002 42.81 42.88 42.21 42.52 3,497,676 +0.02(+0.05%)
Jun 21, 2002 41.99 42.64 41.99 42.50 4,998,469 -0.03(-0.08%)
Jun 20, 2002 42.74 43.17 42.50 42.53 3,627,576 -0.27(-0.63%)
Jun 19, 2002 43.30 43.40 42.79 42.80 3,192,084 -0.75(-1.72%)
Jun 18, 2002 43.24 43.64 42.91 43.55 2,566,092 +0.25(+0.58%)
Jun 17, 2002 41.76 43.34 41.72 43.30 3,384,567 +1.59(+3.82%)
Jun 14, 2002 41.15 41.99 40.91 41.70 2,758,423 +0.00(+0.00%)
Jun 12, 2002 42.00 42.05 41.44 41.70 3,549,117 -0.10(-0.23%)
Jun 11, 2002 42.19 42.72 41.79 41.80 3,336,790 -0.24(-0.58%)
Jun 10, 2002 42.08 42.34 41.90 42.05 2,087,249 +0.03(+0.08%)
Jun 07, 2002 41.53 42.01 41.37 42.01 3,397,847 +0.37(+0.88%)
Jun 06, 2002 42.54 42.55 41.42 41.65 2,832,303 -0.74(-1.75%)
Jun 05, 2002 42.03 42.54 41.93 42.39 2,148,612 -0.31(-0.72%)
May 31, 2002 42.59 42.73 42.42 42.69 4,444,677 +0.19(+0.45%)
May 28, 2002 42.99 43.00 42.21 42.50 2,057,331 -0.47(-1.08%)
May 27, 2002 43.11 43.42 42.92 42.97 1,749,601 +0.00(+0.00%)
May 24, 2002 43.11 43.42 42.92 42.97 1,748,990 -0.29(-0.67%)
May 23, 2002 43.40 43.64 42.79 43.26 2,597,384 -0.09(-0.20%)
May 22, 2002 43.14 43.46 42.79 43.34 2,203,716 +0.20(+0.46%)
May 21, 2002 43.02 43.49 42.95 43.15 3,220,170 +0.24(+0.56%)
May 20, 2002 43.94 44.06 42.70 42.90 4,813,770 -1.26(-2.86%)
May 17, 2002 44.16 44.44 44.12 44.17 2,907,708 -0.14(-0.31%)
May 16, 2002 44.40 44.51 44.13 44.31 2,285,075 -0.03(-0.07%)
May 15, 2002 44.41 44.74 44.11 44.34 2,435,429 -0.08(-0.18%)
May 14, 2002 44.48 44.48 43.91 44.42 2,038,403 +0.46(+1.04%)
May 13, 2002 43.52 44.02 43.36 43.96 2,097,018 +0.57(+1.31%)
May 10, 2002 44.25 44.25 43.36 43.39 2,413,601 -0.52(-1.18%)
May 09, 2002 44.65 44.65 43.90 43.91 1,810,964 -0.78(-1.74%)
May 08, 2002 44.40 44.79 44.36 44.69 2,137,621 +0.37(+0.83%)
May 07, 2002 44.37 44.78 44.22 44.32 1,684,270 +0.00(+0.00%)
May 06, 2002 44.93 45.38 44.23 44.32 1,964,981 -0.85(-1.87%)
May 03, 2002 45.20 45.26 44.67 45.16 2,704,234 -0.02(-0.04%)
May 02, 2002 45.03 45.32 44.89 45.18 2,356,665 +0.24(+0.54%)
May 01, 2002 44.74 45.19 44.45 44.94 2,665,158 +0.01(+0.01%)
Apr 30, 2002 44.21 45.07 44.02 44.93 2,906,182 +0.66(+1.49%)
Apr 29, 2002 44.22 44.58 43.98 44.27 2,493,281 +0.00(+0.00%)
Apr 26, 2002 44.55 44.93 44.25 44.27 1,889,270 -0.25(-0.56%)
Apr 25, 2002 44.78 44.97 44.13 44.52 4,457,957 -0.33(-0.74%)
Apr 24, 2002 44.48 45.24 44.48 44.86 3,869,211 +0.44(+0.99%)
Apr 23, 2002 44.62 45.05 44.21 44.42 3,713,820 -0.14(-0.31%)
Apr 22, 2002 44.74 45.12 44.52 44.55 1,893,697 -0.29(-0.64%)
Apr 19, 2002 45.09 45.12 44.09 44.84 2,294,081 -0.07(-0.16%)
Apr 18, 2002 45.13 45.49 44.46 44.92 2,419,249 -0.22(-0.49%)
Apr 17, 2002 44.95 45.23 44.30 45.14 3,114,235 +0.18(+0.39%)
Apr 16, 2002 45.31 45.37 44.78 44.96 3,012,269 -0.01(-0.03%)
Apr 15, 2002 45.52 45.66 44.84 44.97 2,117,014 -0.46(-1.01%)
Apr 12, 2002 45.18 45.45 44.87 45.43 3,729,542 +0.42(+0.93%)
Apr 11, 2002 45.32 45.43 44.79 45.01 3,487,144 -0.33(-0.72%)
Apr 10, 2002 44.42 45.40 44.26 45.34 3,397,542 +0.94(+2.11%)
Apr 09, 2002 43.66 44.58 43.60 44.40 2,861,305 +0.60(+1.38%)
Apr 08, 2002 42.88 43.96 42.78 43.80 1,927,126 +0.07(+0.16%)
Apr 05, 2002 43.79 43.87 43.57 43.73 1,699,687 +0.31(+0.72%)
Apr 04, 2002 43.30 43.66 43.14 43.41 2,582,425 +0.09(+0.21%)
Apr 03, 2002 43.89 43.95 43.05 43.32 2,942,359 -0.58(-1.31%)
Apr 02, 2002 43.79 44.10 43.47 43.90 2,275,916 +0.07(+0.16%)
Apr 01, 2002 43.64 43.89 43.44 43.83 2,830,929 -0.38(-0.86%)
Mar 29, 2002 44.15 44.84 43.80 44.21 2,526,863 +0.00(+0.00%)
Mar 28, 2002 44.15 44.84 43.80 44.21 2,511,446 -0.39(-0.87%)
Mar 27, 2002 44.06 44.96 43.92 44.59 3,454,020 +0.43(+0.96%)
Mar 26, 2002 44.08 44.62 43.93 44.17 3,276,953 -0.01(-0.03%)
Mar 25, 2002 44.59 44.64 44.08 44.18 2,095,186 -0.41(-0.91%)
Mar 22, 2002 44.57 45.05 44.24 44.59 1,627,791 +0.01(+0.01%)
Mar 21, 2002 45.03 45.03 44.36 44.58 2,681,949 -0.52(-1.16%)
Mar 20, 2002 45.27 45.49 44.79 45.11 2,907,403 -0.36(-0.79%)
Mar 19, 2002 45.22 45.61 45.18 45.47 2,249,662 +0.42(+0.93%)
Mar 18, 2002 44.95 45.40 44.95 45.05 2,184,636 -0.24(-0.54%)
Mar 15, 2002 44.76 45.66 44.63 45.29 5,374,888 +0.76(+1.71%)
Mar 14, 2002 44.38 44.55 44.04 44.53 2,278,817 +0.05(+0.10%)
Mar 13, 2002 44.50 44.53 44.09 44.48 2,441,993 -0.07(-0.15%)
Mar 12, 2002 43.94 44.56 43.61 44.55 2,221,575 +0.28(+0.62%)
Mar 11, 2002 43.53 44.48 43.30 44.27 2,439,245 +0.71(+1.64%)
Mar 08, 2002 43.78 44.05 43.35 43.56 3,125,531 -0.22(-0.49%)
Mar 07, 2002 44.23 44.60 43.13 43.78 3,898,366 -0.54(-1.23%)
Mar 06, 2002 43.82 44.39 43.57 44.32 3,680,849 +0.54(+1.24%)
Mar 05, 2002 43.28 44.38 43.26 43.78 4,779,730 +0.32(+0.74%)
Mar 04, 2002 42.52 43.52 42.52 43.45 3,733,663 +0.85(+2.00%)
Mar 01, 2002 41.76 42.67 41.64 42.60 2,801,926 +0.83(+1.99%)
Feb 28, 2002 41.80 42.21 41.67 41.77 2,764,071 +0.16(+0.39%)
Feb 27, 2002 41.80 42.26 41.33 41.61 2,726,215 +0.10(+0.24%)
Feb 26, 2002 41.29 41.99 41.15 41.51 4,188,541 +0.36(+0.88%)
Feb 25, 2002 40.36 41.27 40.24 41.15 2,483,054 +0.96(+2.40%)
Feb 22, 2002 39.99 40.42 39.76 40.19 2,406,274 +0.11(+0.28%)
Feb 21, 2002 40.26 40.71 40.02 40.07 2,280,190 -0.07(-0.18%)
Feb 20, 2002 40.45 40.46 39.52 40.15 2,726,520 -0.02(-0.05%)
Feb 19, 2002 41.06 41.11 39.80 40.17 2,462,905 -0.98(-2.37%)
Feb 18, 2002 41.59 41.59 40.78 41.14 3,663,295 +0.00(+0.00%)
Feb 15, 2002 41.59 41.59 40.78 41.14 3,645,588 -0.46(-1.10%)
Feb 14, 2002 41.34 41.68 41.07 41.60 1,821,344 +0.22(+0.54%)
Feb 13, 2002 40.84 41.39 40.77 41.38 1,718,156 +0.52(+1.27%)
Feb 12, 2002 40.26 40.98 40.26 40.86 2,080,075 +0.13(+0.32%)
Feb 11, 2002 40.83 40.85 40.33 40.73 2,837,492 +0.03(+0.06%)
Feb 08, 2002 40.07 40.78 39.92 40.70 2,490,075 +0.64(+1.59%)
Feb 07, 2002 40.41 40.91 39.98 40.07 2,328,578 -0.18(-0.46%)
Feb 06, 2002 40.64 40.72 39.91 40.25 2,059,773 -0.40(-0.98%)
Feb 05, 2002 40.58 40.95 40.24 40.65 2,485,649 +0.03(+0.06%)
Feb 04, 2002 41.55 41.76 40.42 40.62 2,461,226 -0.94(-2.27%)
Feb 01, 2002 41.21 41.90 41.14 41.57 3,181,399 +0.13(+0.32%)
Jan 31, 2002 41.04 41.44 40.62 41.44 3,113,472 +0.32(+0.78%)
Jan 30, 2002 40.22 41.17 39.55 41.12 3,608,495 +0.90(+2.25%)
Jan 29, 2002 41.42 41.55 39.84 40.21 3,524,084 -1.00(-2.43%)
Jan 28, 2002 41.57 41.60 40.93 41.21 1,120,557 -0.28(-0.68%)
Jan 25, 2002 41.14 41.70 40.96 41.50 2,407,801 +0.35(+0.84%)
Jan 24, 2002 40.83 41.84 40.68 41.15 4,315,999 +0.23(+0.56%)
Jan 23, 2002 40.83 41.16 40.72 40.92 2,610,511 +0.04(+0.10%)
Jan 22, 2002 40.85 41.13 40.74 40.88 1,623,365 +0.12(+0.29%)
Jan 21, 2002 40.26 41.14 40.24 40.76 2,651,572 +0.00(+0.00%)
Jan 18, 2002 40.26 41.14 40.24 40.76 2,612,343 +0.05(+0.13%)
Jan 17, 2002 40.52 40.74 40.44 40.71 1,720,599 +0.28(+0.70%)
Jan 16, 2002 40.45 40.82 40.01 40.43 2,425,965 -0.16(-0.39%)
Jan 15, 2002 39.80 40.67 39.73 40.58 3,249,020 +1.20(+3.04%)
Jan 14, 2002 39.74 39.89 39.37 39.39 1,943,458 -0.35(-0.89%)
Jan 11, 2002 40.11 40.20 39.60 39.74 1,330,442 -0.28(-0.69%)
Jan 10, 2002 39.84 40.09 39.56 40.01 1,791,578 -0.16(-0.41%)
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.