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

Fifth Third Bancorp (NQ: FITB )

43.24 -0.40 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2009 2.820 2.899 2.631 2.677 50,625,972 -0.02(-0.73%)
Apr 29, 2009 2.540 2.722 2.481 2.696 58,895,388 +0.28(+11.62%)
Apr 28, 2009 2.311 2.526 2.265 2.416 53,361,576 +0.05(+2.21%)
Apr 27, 2009 2.305 2.579 2.285 2.363 55,409,232 -0.06(-2.43%)
Apr 24, 2009 2.546 2.637 2.376 2.422 82,866,104 -0.07(-2.88%)
Apr 23, 2009 2.755 2.755 2.318 2.494 118,525,128 +0.08(+3.52%)
Apr 22, 2009 2.331 2.696 2.324 2.409 91,151,304 -0.18(-6.82%)
Apr 21, 2009 2.030 2.618 1.900 2.585 107,471,928 +0.20(+8.49%)
Apr 20, 2009 2.964 2.970 2.318 2.383 94,565,776 -0.77(-24.43%)
Apr 17, 2009 2.899 3.173 2.690 3.153 108,832,184 +0.33(+11.81%)
Apr 16, 2009 2.762 2.990 2.644 2.820 99,408,544 +0.18(+6.93%)
Apr 15, 2009 2.370 2.637 2.187 2.637 56,977,620 +0.29(+12.22%)
Apr 14, 2009 3.134 3.166 2.252 2.350 142,750,864 -0.48(-17.05%)
Apr 13, 2009 2.331 2.970 2.226 2.833 99,379,528 +0.50(+21.23%)
Apr 09, 2009 2.004 2.337 1.900 2.337 92,331,272 +0.61(+35.61%)
Apr 08, 2009 1.926 1.952 1.632 1.724 53,792,272 -0.14(-7.37%)
Apr 07, 2009 1.906 1.998 1.848 1.861 32,638,548 -0.14(-7.17%)
Apr 06, 2009 2.043 2.115 1.998 2.004 38,079,240 -0.14(-6.40%)
Apr 03, 2009 1.998 2.141 1.893 2.141 61,430,944 +0.07(+3.47%)
Apr 02, 2009 2.213 2.246 2.024 2.070 77,945,504 +0.07(+3.26%)
Apr 01, 2009 1.906 2.070 1.808 2.004 87,638,472 +0.10(+5.14%)
Mar 31, 2009 1.724 1.952 1.658 1.906 80,105,528 +0.29(+17.74%)
Mar 30, 2009 1.573 1.769 1.534 1.619 82,128,216 +0.06(+3.77%)
Mar 26, 2009 1.547 1.573 1.450 1.560 52,508,176 +0.08(+5.26%)
Mar 25, 2009 1.482 1.619 1.346 1.482 61,572,408 +0.10(+7.04%)
Mar 24, 2009 1.515 1.625 1.385 1.385 57,195,872 -0.16(-10.50%)
Mar 23, 2009 1.541 1.801 1.469 1.547 81,816,248 +0.16(+11.74%)
Mar 20, 2009 1.430 1.437 1.216 1.385 67,882,664 +0.01(+0.47%)
Mar 19, 2009 1.671 1.677 1.346 1.378 85,002,184 -0.04(-2.75%)
Mar 18, 2009 1.333 1.547 1.203 1.417 100,854,816 +0.15(+11.79%)
Mar 17, 2009 1.164 1.268 1.112 1.268 46,110,720 +0.08(+6.56%)
Mar 16, 2009 1.248 1.365 1.151 1.190 60,835,040 +0.05(+4.57%)
Mar 13, 2009 1.151 1.242 1.053 1.138 49,755,288 +0.05(+4.17%)
Mar 12, 2009 0.9427 1.112 0.8971 1.092 66,183,044 +0.09(+9.09%)
Mar 11, 2009 1.112 1.131 0.8842 1.001 63,160,308 -0.07(-6.67%)
Mar 10, 2009 1.053 1.079 0.9882 1.073 50,640,836 +0.17(+18.70%)
Mar 09, 2009 0.8062 0.9622 0.7931 0.9037 42,113,832 +0.07(+7.75%)
Mar 06, 2009 0.9687 0.9817 0.7996 0.8387 41,191,036 -0.05(-5.84%)
Mar 05, 2009 1.053 1.086 0.8647 0.8907 53,271,364 -0.23(-20.35%)
Mar 04, 2009 1.281 1.281 1.105 1.118 43,736,320 -0.03(-2.82%)
Mar 02, 2009 1.307 1.346 1.144 1.151 38,868,656 -0.22(-16.11%)
Feb 27, 2009 1.177 1.482 1.157 1.372 69,039,264 -0.12(-7.86%)
Feb 26, 2009 1.645 1.788 1.372 1.489 145,550,896 +0.23(+18.04%)
Feb 25, 2009 0.9102 1.463 0.8322 1.261 119,617,392 +0.32(+33.79%)
Feb 24, 2009 0.9037 0.9752 0.7606 0.9427 94,224,072 +0.14(+16.94%)
Feb 23, 2009 0.8257 0.9622 0.7476 0.8062 87,062,216 +0.14(+20.39%)
Feb 20, 2009 0.6826 0.8777 0.6566 0.6696 85,705,264 -0.12(-14.88%)
Feb 19, 2009 0.9947 1.034 0.7151 0.7866 58,497,544 -0.17(-17.69%)
Feb 18, 2009 1.190 1.222 0.8582 0.9557 55,932,088 -0.13(-11.98%)
Feb 17, 2009 1.125 1.164 1.073 1.086 30,256,238 -0.21(-16.50%)
Feb 13, 2009 1.385 1.411 1.287 1.300 31,465,286 -0.13(-9.09%)
Feb 12, 2009 1.261 1.456 1.235 1.430 40,406,120 -0.03(-2.22%)
Feb 11, 2009 1.547 1.586 1.365 1.463 45,265,716 +0.04(+2.74%)
Feb 10, 2009 1.840 1.879 1.313 1.424 74,159,328 -0.46(-24.22%)
Feb 09, 2009 2.048 2.054 1.762 1.879 81,002,568 +0.17(+9.89%)
Feb 06, 2009 1.196 1.755 1.170 1.710 107,792,864 +0.64(+60.37%)
Feb 05, 2009 1.027 1.157 0.8257 1.066 87,247,856 +0.07(+6.49%)
Feb 04, 2009 1.222 1.300 0.9557 1.001 45,400,548 -0.16(-13.97%)
Feb 03, 2009 1.385 1.398 1.131 1.164 37,952,604 -0.20(-14.35%)
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.