Skip to main content

Fifth Third Bancorp (NQ: FITB )

36.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 16.54 16.80 16.48 16.63 5,412,891 -0.07(-0.44%)
Dec 28, 2007 16.81 17.00 16.42 16.70 5,769,020 +0.03(+0.20%)
Dec 27, 2007 17.40 17.43 16.63 16.67 6,703,573 -0.92(-5.23%)
Dec 26, 2007 17.72 17.82 17.37 17.58 4,593,845 -0.29(-1.63%)
Dec 24, 2007 18.05 18.05 17.53 17.88 3,226,751 -0.03(-0.15%)
Dec 21, 2007 17.26 17.91 16.86 17.90 11,457,398 +0.88(+5.17%)
Dec 20, 2007 16.89 17.28 16.61 17.02 7,879,084 +0.13(+0.78%)
Dec 19, 2007 17.20 17.25 16.79 16.89 10,397,079 -0.68(-3.88%)
Dec 18, 2007 17.71 17.84 17.22 17.57 8,863,515 -0.02(-0.11%)
Dec 17, 2007 17.49 17.98 17.29 17.59 6,798,172 -0.01(-0.04%)
Dec 14, 2007 18.01 18.21 17.58 17.60 6,550,843 -0.66(-3.59%)
Dec 13, 2007 17.77 18.31 17.60 18.25 7,635,662 +0.37(+2.07%)
Dec 12, 2007 19.30 19.58 17.54 17.88 12,749,815 -1.15(-6.05%)
Dec 11, 2007 20.53 20.58 19.03 19.03 7,890,632 -1.48(-7.22%)
Dec 10, 2007 19.70 20.65 19.46 20.52 10,265,219 +0.81(+4.13%)
Dec 07, 2007 19.94 20.01 19.57 19.70 4,966,878 -0.14(-0.70%)
Dec 06, 2007 19.06 19.85 18.90 19.84 7,220,052 +0.66(+3.45%)
Dec 05, 2007 19.11 19.23 18.80 19.18 5,919,069 +0.22(+1.19%)
Dec 04, 2007 19.68 19.74 18.95 18.95 4,921,050 -0.88(-4.44%)
Dec 03, 2007 19.78 20.31 19.52 19.83 7,163,537 +0.05(+0.23%)
Nov 30, 2007 19.42 19.95 19.36 19.79 10,399,733 +0.84(+4.43%)
Nov 29, 2007 19.09 19.18 18.65 18.95 6,536,267 -0.28(-1.48%)
Nov 28, 2007 18.37 19.34 18.33 19.23 9,237,899 +1.13(+6.25%)
Nov 27, 2007 17.43 18.16 17.43 18.10 10,237,145 +0.75(+4.31%)
Nov 26, 2007 18.59 18.66 17.35 17.35 6,231,515 -1.20(-6.46%)
Nov 23, 2007 18.02 18.72 17.97 18.55 2,570,986 +0.58(+3.24%)
Nov 21, 2007 18.04 18.44 17.72 17.97 7,850,150 -0.13(-0.69%)
Nov 20, 2007 18.12 18.60 17.53 18.09 7,234,640 -0.11(-0.58%)
Nov 19, 2007 18.36 18.46 17.86 18.20 7,285,506 -0.20(-1.08%)
Nov 16, 2007 18.61 18.82 18.25 18.40 7,057,948 -0.24(-1.31%)
Nov 15, 2007 19.07 19.34 18.50 18.64 6,595,113 -0.64(-3.33%)
Nov 14, 2007 19.90 20.16 19.22 19.29 5,572,637 -0.50(-2.54%)
Nov 13, 2007 19.35 19.81 19.21 19.79 7,815,181 +0.61(+3.17%)
Nov 12, 2007 19.11 19.81 18.96 19.18 10,445,343 +0.11(+0.56%)
Nov 09, 2007 18.50 19.50 18.39 19.07 7,336,590 +0.24(+1.30%)
Nov 08, 2007 18.40 18.87 18.15 18.83 13,993,746 +0.45(+2.45%)
Nov 07, 2007 19.34 19.38 18.34 18.38 9,384,292 -1.29(-6.56%)
Nov 06, 2007 19.58 19.81 19.19 19.67 7,608,733 +0.09(+0.47%)
Nov 05, 2007 19.68 19.77 19.25 19.58 6,911,705 -0.17(-0.84%)
Nov 02, 2007 19.71 20.12 19.38 19.74 10,762,118 -0.05(-0.27%)
Nov 01, 2007 20.39 20.44 19.73 19.79 11,315,339 -0.90(-4.35%)
Oct 31, 2007 20.33 20.85 20.29 20.69 16,178,242 +0.41(+2.02%)
Oct 30, 2007 19.58 20.32 19.54 20.28 18,535,346 +0.64(+3.23%)
Oct 29, 2007 19.65 19.83 19.46 19.65 8,770,381 +0.05(+0.27%)
Oct 26, 2007 19.58 19.68 19.24 19.60 11,225,450 +0.31(+1.61%)
Oct 25, 2007 19.33 19.80 19.17 19.29 13,420,427 -0.08(-0.41%)
Oct 24, 2007 19.52 19.72 18.90 19.36 11,843,412 -0.47(-2.37%)
Oct 23, 2007 19.97 20.24 19.56 19.83 7,967,265 +0.05(+0.27%)
Oct 22, 2007 19.85 19.98 19.56 19.78 5,792,500 -0.05(-0.23%)
Oct 19, 2007 20.71 20.73 19.83 19.83 11,944,759 -0.34(-1.67%)
Oct 18, 2007 20.44 20.47 19.91 20.16 7,296,509 -0.34(-1.68%)
Oct 17, 2007 20.85 20.93 20.20 20.51 17,593,944 -0.09(-0.42%)
Oct 16, 2007 21.60 21.66 20.54 20.59 12,433,580 -1.00(-4.63%)
Oct 15, 2007 21.92 22.10 21.45 21.59 6,722,277 -0.26(-1.21%)
Oct 12, 2007 22.30 22.40 21.77 21.86 8,732,672 -0.42(-1.90%)
Oct 11, 2007 22.70 22.78 22.24 22.28 6,147,019 -0.32(-1.41%)
Oct 10, 2007 23.14 23.20 22.59 22.60 4,954,001 -0.60(-2.57%)
Oct 09, 2007 23.16 23.27 23.00 23.20 3,732,298 +0.07(+0.31%)
Oct 08, 2007 23.14 23.30 23.03 23.12 2,915,768 -0.09(-0.37%)
Oct 05, 2007 23.26 23.38 22.96 23.21 3,344,084 +0.13(+0.54%)
Oct 04, 2007 23.05 23.18 22.98 23.08 3,813,286 +0.14(+0.61%)
Oct 03, 2007 22.84 23.17 22.67 22.94 4,578,415 +0.09(+0.38%)
Oct 02, 2007 22.86 23.02 22.71 22.86 3,169,676 +0.16(+0.70%)
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.