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, 2002 38.87 39.01 38.20 38.74 2,039,966 -0.14(-0.36%)
Dec 30, 2002 38.74 39.05 38.40 38.87 2,070,499 +0.22(+0.56%)
Dec 27, 2002 39.02 39.32 38.65 38.66 1,687,930 -0.65(-1.65%)
Dec 26, 2002 38.97 39.73 38.97 39.30 1,597,993 +0.32(+0.81%)
Dec 24, 2002 38.97 39.15 38.83 38.99 928,837 -0.04(-0.10%)
Dec 23, 2002 38.55 39.07 37.78 39.03 2,491,612 +0.44(+1.13%)
Dec 20, 2002 38.55 39.01 37.78 38.59 5,355,214 +0.11(+0.27%)
Dec 19, 2002 38.37 39.24 38.17 38.48 3,617,554 -0.15(-0.39%)
Dec 18, 2002 39.11 39.15 38.14 38.64 3,957,649 -0.52(-1.33%)
Dec 17, 2002 39.40 39.48 38.87 39.16 4,148,707 -0.44(-1.12%)
Dec 16, 2002 39.30 39.99 39.24 39.60 3,816,170 +0.17(+0.42%)
Dec 13, 2002 39.27 39.63 38.91 39.44 2,385,956 -0.06(-0.15%)
Dec 12, 2002 40.36 40.46 39.42 39.50 3,026,695 -0.50(-1.24%)
Dec 11, 2002 39.58 40.58 39.52 39.99 5,764,991 +0.50(+1.26%)
Dec 10, 2002 38.11 39.50 38.11 39.50 4,969,772 +1.65(+4.37%)
Dec 09, 2002 38.50 38.58 37.77 37.84 2,647,754 -0.72(-1.87%)
Dec 06, 2002 37.65 38.84 37.54 38.56 2,848,485 +0.63(+1.66%)
Dec 05, 2002 38.34 38.80 37.66 37.94 2,405,908 -0.37(-0.97%)
Dec 04, 2002 37.27 38.74 37.23 38.31 3,322,200 +0.93(+2.48%)
Dec 03, 2002 38.04 38.04 37.38 37.38 3,479,551 -0.85(-2.23%)
Dec 02, 2002 38.27 38.66 37.91 38.23 4,327,219 +1.18(+3.20%)
Nov 29, 2002 37.69 37.77 36.76 37.05 1,707,428 -0.52(-1.39%)
Nov 27, 2002 37.41 37.91 37.41 37.57 3,168,175 +0.32(+0.87%)
Nov 26, 2002 37.76 37.93 37.25 37.25 2,847,125 -0.95(-2.48%)
Nov 25, 2002 37.84 38.38 37.66 38.19 2,866,624 +0.40(+1.05%)
Nov 22, 2002 38.48 38.54 37.79 37.80 3,947,068 -0.68(-1.77%)
Nov 21, 2002 38.21 38.87 38.21 38.48 4,243,934 +0.34(+0.88%)
Nov 20, 2002 38.03 38.40 37.78 38.14 4,613,202 +0.12(+0.31%)
Nov 19, 2002 37.50 38.56 37.43 38.02 5,518,913 +0.50(+1.32%)
Nov 18, 2002 38.18 38.63 37.46 37.52 5,764,084 -0.46(-1.22%)
Nov 15, 2002 37.97 39.19 36.65 37.99 29,647,682 -3.38(-8.17%)
Nov 14, 2002 40.77 41.45 40.77 41.37 2,472,416 +0.95(+2.34%)
Nov 13, 2002 40.16 41.16 39.51 40.42 4,300,163 +0.19(+0.48%)
Nov 12, 2002 39.97 40.67 39.89 40.23 2,296,776 +0.50(+1.25%)
Nov 11, 2002 40.13 40.52 39.63 39.73 2,338,947 -0.36(-0.89%)
Nov 08, 2002 40.93 40.95 39.55 40.09 6,196,836 -0.77(-1.88%)
Nov 07, 2002 41.71 41.74 40.55 40.86 3,998,007 -1.08(-2.59%)
Nov 06, 2002 43.13 43.17 41.36 41.94 3,711,723 -0.69(-1.63%)
Nov 05, 2002 42.00 42.84 41.94 42.64 3,274,436 +0.56(+1.34%)
Nov 04, 2002 43.66 43.83 41.99 42.08 3,952,963 -1.30(-3.00%)
Nov 01, 2002 41.99 43.39 41.48 43.38 3,113,004 +1.37(+3.26%)
Oct 31, 2002 42.49 43.07 41.74 42.01 3,339,281 -0.48(-1.14%)
Oct 30, 2002 41.95 42.74 41.95 42.49 2,119,321 +0.52(+1.23%)
Oct 29, 2002 42.51 42.63 41.43 41.98 3,378,732 -0.67(-1.58%)
Oct 28, 2002 43.62 43.79 42.80 42.65 3,176,035 -0.83(-1.90%)
Oct 25, 2002 42.18 43.63 41.83 43.48 2,465,576 +1.16(+2.74%)
Oct 24, 2002 43.39 43.66 42.09 42.32 3,185,255 -0.89(-2.05%)
Oct 23, 2002 42.92 43.33 42.12 43.21 3,227,498 +0.23(+0.54%)
Oct 22, 2002 43.45 43.45 42.84 42.98 2,828,684 -0.74(-1.69%)
Oct 21, 2002 43.35 43.83 42.75 43.72 2,737,539 +0.23(+0.52%)
Oct 18, 2002 43.27 43.92 42.97 43.49 3,202,336 -0.06(-0.14%)
Oct 17, 2002 43.20 43.98 42.96 43.55 3,918,463 +1.00(+2.35%)
Oct 16, 2002 42.31 43.00 42.15 42.55 4,281,799 -0.44(-1.03%)
Oct 15, 2002 42.23 43.10 42.23 43.00 8,237,104 +1.81(+4.40%)
Oct 14, 2002 40.50 41.65 40.18 41.18 3,463,982 +0.54(+1.34%)
Oct 11, 2002 39.15 41.26 39.14 40.64 5,424,839 +1.61(+4.13%)
Oct 10, 2002 37.43 39.40 37.39 39.03 5,312,588 +1.55(+4.13%)
Oct 09, 2002 38.23 38.36 37.35 37.48 5,686,240 -0.94(-2.45%)
Oct 08, 2002 37.19 39.64 37.18 38.42 7,656,978 +1.46(+3.96%)
Oct 07, 2002 37.49 38.66 36.66 36.96 9,130,421 -1.07(-2.80%)
Oct 04, 2002 38.77 39.32 36.91 38.02 10,220,993 -1.08(-2.76%)
Oct 03, 2002 40.41 40.54 38.89 39.10 9,821,948 -1.72(-4.21%)
Oct 02, 2002 42.17 42.18 40.52 40.82 7,233,748 -1.59(-3.74%)
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.