Skip to main content

Fifth Third Bancorp (NQ: FITB )

42.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 37.79 38.06 37.59 38.03 1,948,281 +0.17(+0.46%)
Dec 30, 2003 37.67 37.88 37.58 37.85 1,541,713 +0.12(+0.32%)
Dec 29, 2003 37.42 37.73 37.31 37.73 1,629,466 +0.29(+0.77%)
Dec 26, 2003 37.38 37.54 37.32 37.44 602,383 +0.12(+0.33%)
Dec 24, 2003 37.32 37.42 37.13 37.32 1,034,298 -0.23(-0.60%)
Dec 23, 2003 37.47 37.58 37.27 37.54 1,575,083 +0.08(+0.22%)
Dec 22, 2003 37.35 37.46 37.15 37.46 1,480,400 +0.14(+0.38%)
Dec 19, 2003 37.19 37.47 36.93 37.32 3,384,841 +0.09(+0.24%)
Dec 18, 2003 37.00 37.24 36.57 37.23 2,161,837 +0.44(+1.21%)
Dec 17, 2003 36.98 37.03 36.56 36.79 1,936,515 -0.09(-0.24%)
Dec 16, 2003 36.89 37.18 36.81 36.88 1,879,582 -0.15(-0.42%)
Dec 15, 2003 38.04 38.35 36.86 37.03 2,235,698 -0.87(-2.29%)
Dec 12, 2003 37.84 37.96 37.40 37.90 1,288,509 +0.13(+0.34%)
Dec 11, 2003 37.38 38.02 37.38 37.77 2,061,113 +0.15(+0.39%)
Dec 10, 2003 37.87 37.87 37.03 37.62 2,113,879 -0.08(-0.22%)
Dec 09, 2003 37.45 37.97 37.32 37.71 2,996,403 +0.25(+0.67%)
Dec 08, 2003 36.95 37.61 36.80 37.45 1,870,563 +0.32(+0.87%)
Dec 05, 2003 37.69 37.69 36.84 37.13 1,929,967 -0.55(-1.47%)
Dec 04, 2003 37.61 38.02 37.32 37.69 1,430,133 +0.04(+0.10%)
Dec 03, 2003 37.70 38.30 37.62 37.65 2,951,892 +0.01(+0.03%)
Dec 02, 2003 37.83 37.86 37.31 37.63 1,583,013 -0.01(-0.03%)
Dec 01, 2003 37.45 37.65 37.27 37.65 1,583,338 +0.24(+0.65%)
Nov 28, 2003 37.87 37.90 37.31 37.40 1,163,248 -0.55(-1.46%)
Nov 26, 2003 37.89 38.01 37.70 37.96 1,701,569 +0.23(+0.61%)
Nov 25, 2003 37.67 37.89 37.19 37.72 1,735,027 +0.14(+0.36%)
Nov 24, 2003 37.09 37.71 37.08 37.59 1,303,014 +0.57(+1.55%)
Nov 21, 2003 36.97 37.32 36.71 37.02 1,318,147 +0.07(+0.19%)
Nov 20, 2003 36.83 37.36 36.62 36.95 1,791,259 -0.03(-0.09%)
Nov 19, 2003 36.71 37.11 36.68 36.98 1,632,520 +0.15(+0.42%)
Nov 18, 2003 37.31 37.51 36.71 36.82 2,463,152 -0.53(-1.41%)
Nov 17, 2003 37.16 37.48 37.16 37.35 2,307,806 -0.01(-0.02%)
Nov 14, 2003 37.36 37.72 37.26 37.36 1,947,759 -0.01(-0.03%)
Nov 13, 2003 37.25 37.64 37.10 37.37 2,062,082 +0.01(+0.03%)
Nov 12, 2003 37.50 37.50 37.22 37.36 2,535,626 +0.05(+0.14%)
Nov 11, 2003 37.67 37.80 37.22 37.31 1,877,098 -0.42(-1.11%)
Nov 10, 2003 37.71 38.05 37.58 37.72 1,792,922 -0.02(-0.05%)
Nov 07, 2003 37.77 38.07 37.65 37.74 3,132,002 -0.14(-0.37%)
Nov 06, 2003 37.63 37.97 37.29 37.89 2,325,158 +0.30(+0.79%)
Nov 05, 2003 37.76 37.80 37.53 37.59 2,859,925 -0.19(-0.51%)
Nov 04, 2003 37.29 37.96 37.06 37.78 2,715,720 +0.28(+0.74%)
Nov 03, 2003 37.22 37.62 37.16 37.51 1,498,789 +0.08(+0.21%)
Oct 31, 2003 37.43 37.68 37.16 37.43 2,440,432 +0.33(+0.88%)
Oct 30, 2003 36.79 37.20 36.93 37.10 1,761,482 +0.31(+0.84%)
Oct 29, 2003 37.06 37.15 36.68 36.79 3,418,864 -0.31(-0.83%)
Oct 28, 2003 36.79 37.23 36.57 37.10 2,700,188 +0.21(+0.58%)
Oct 27, 2003 36.66 37.06 36.50 36.89 3,347,171 +0.39(+1.08%)
Oct 24, 2003 36.22 36.52 35.97 36.50 1,870,108 +0.21(+0.59%)
Oct 23, 2003 35.97 36.35 35.94 36.28 1,546,534 +0.33(+0.93%)
Oct 22, 2003 35.94 36.07 35.70 35.95 1,726,193 -0.14(-0.39%)
Oct 21, 2003 36.19 36.41 36.04 36.09 1,729,535 -0.01(-0.04%)
Oct 20, 2003 36.09 36.17 35.82 36.10 2,183,802 +0.04(+0.11%)
Oct 17, 2003 36.54 36.62 35.96 36.06 3,768,212 -0.48(-1.32%)
Oct 16, 2003 36.68 36.86 36.35 36.55 3,235,036 -0.15(-0.40%)
Oct 15, 2003 37.67 37.67 36.64 36.70 5,490,065 -0.79(-2.11%)
Oct 14, 2003 37.72 38.03 36.74 37.49 9,719,402 -1.12(-2.90%)
Oct 13, 2003 38.21 38.61 38.09 38.61 2,207,397 +0.51(+1.35%)
Oct 10, 2003 38.05 38.26 37.87 38.09 1,969,569 +0.04(+0.10%)
Oct 09, 2003 38.01 38.52 37.80 38.05 2,857,123 +0.39(+1.04%)
Oct 08, 2003 38.04 38.12 37.44 37.66 1,942,739 -0.37(-0.98%)
Oct 07, 2003 37.76 38.04 37.38 38.03 2,505,077 +0.30(+0.80%)
Oct 06, 2003 37.45 37.96 37.19 37.73 1,742,150 +0.23(+0.62%)
Oct 03, 2003 37.24 37.96 37.23 37.50 3,189,145 +0.58(+1.57%)
Oct 02, 2003 37.19 37.19 36.39 36.92 2,154,427 -0.06(-0.16%)
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.