Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.21 +0.47 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 15.01 15.03 15.03 15.03 6,970,398 +0.08(+0.53%)
Dec 30, 2013 15.00 15.05 14.92 14.95 5,196,407 +0.00(+0.00%)
Dec 27, 2013 14.94 15.08 14.93 14.95 5,575,097 +0.00(+0.00%)
Dec 26, 2013 14.93 15.02 14.89 14.95 5,467,953 +0.04(+0.29%)
Dec 24, 2013 14.90 14.99 14.83 14.91 2,193,325 +0.02(+0.14%)
Dec 23, 2013 14.87 15.01 14.84 14.88 7,909,077 +0.10(+0.67%)
Dec 20, 2013 14.71 14.82 14.61 14.78 12,595,564 +0.10(+0.68%)
Dec 19, 2013 14.48 14.73 14.46 14.68 8,893,228 +0.16(+1.08%)
Dec 18, 2013 14.29 14.57 14.22 14.53 11,331,189 +0.21(+1.49%)
Dec 17, 2013 14.34 14.42 14.24 14.32 8,494,448 -0.14(-0.98%)
Dec 16, 2013 14.59 14.61 14.43 14.46 10,821,688 +0.18(+1.29%)
Dec 13, 2013 14.35 14.45 14.20 14.27 8,424,609 -0.11(-0.79%)
Dec 12, 2013 14.35 14.48 14.27 14.39 9,281,828 +0.06(+0.45%)
Dec 11, 2013 14.50 14.52 14.31 14.32 10,810,255 -0.11(-0.74%)
Dec 10, 2013 14.31 14.53 14.17 14.43 7,910,046 +0.05(+0.35%)
Dec 09, 2013 14.46 14.56 14.34 14.38 9,074,392 -0.07(-0.49%)
Dec 06, 2013 14.23 14.45 14.17 14.45 0 +0.37(+2.62%)
Dec 05, 2013 14.12 14.24 14.06 14.08 10,316,655 -0.04(-0.30%)
Dec 04, 2013 14.20 14.37 14.04 14.12 13,847,881 -0.08(-0.55%)
Dec 03, 2013 14.33 14.36 14.10 14.20 10,469,781 -0.15(-1.04%)
Dec 02, 2013 14.46 14.51 14.33 14.35 7,672,064 -0.09(-0.59%)
Nov 29, 2013 14.56 14.56 14.42 14.44 0 -0.09(-0.64%)
Nov 27, 2013 14.51 14.59 14.46 14.53 0 +0.08(+0.54%)
Nov 26, 2013 14.66 14.66 14.44 14.45 10,308,740 -0.16(-1.12%)
Nov 25, 2013 14.71 14.74 14.56 14.61 15,745,462 -0.01(-0.05%)
Nov 22, 2013 14.49 14.62 14.29 14.62 0 +0.17(+1.18%)
Nov 21, 2013 14.21 14.54 14.17 14.45 12,524,690 +0.30(+2.11%)
Nov 20, 2013 14.91 14.91 14.06 14.15 0 +0.01(+0.05%)
Nov 19, 2013 14.20 14.32 14.13 14.14 9,463,654 -0.06(-0.45%)
Nov 18, 2013 14.17 14.36 14.03 14.21 9,294,417 +0.04(+0.30%)
Nov 15, 2013 14.30 14.32 14.14 14.17 0 -0.06(-0.42%)
Nov 14, 2013 14.18 14.24 14.12 14.23 7,853,632 +0.08(+0.58%)
Nov 13, 2013 13.87 14.16 13.81 14.14 14,442,275 +0.25(+1.79%)
Nov 12, 2013 13.57 14.09 13.57 13.90 6,939,160 -0.15(-1.06%)
Nov 11, 2013 14.24 14.25 13.94 14.05 10,161,531 -0.17(-1.20%)
Nov 08, 2013 13.61 14.23 13.54 14.22 0 +0.66(+4.87%)
Nov 07, 2013 13.63 13.71 13.56 13.56 12,531,476 -0.03(-0.24%)
Nov 06, 2013 13.56 13.63 13.52 13.59 9,822,186 -0.01(-0.08%)
Nov 05, 2013 13.34 13.66 13.32 13.60 10,823,584 +0.21(+1.60%)
Nov 04, 2013 13.50 13.54 13.35 13.38 6,704,892 -0.10(-0.77%)
Nov 01, 2013 13.56 13.58 13.41 13.49 0 -0.04(-0.26%)
Oct 31, 2013 13.69 13.70 13.52 13.52 8,735,256 -0.15(-1.07%)
Oct 30, 2013 13.68 13.71 13.61 13.67 10,087,028 +0.02(+0.16%)
Oct 29, 2013 13.68 13.69 13.56 13.65 10,512,978 +0.02(+0.16%)
Oct 28, 2013 13.58 13.64 13.47 13.63 10,172,183 +0.07(+0.52%)
Oct 25, 2013 13.57 13.65 13.46 13.56 0 -0.03(-0.21%)
Oct 24, 2013 13.70 13.73 13.49 13.58 13,958,039 -0.07(-0.55%)
Oct 23, 2013 13.70 13.74 13.61 13.66 8,305,516 -0.08(-0.59%)
Oct 22, 2013 13.67 13.77 13.62 13.74 9,588,829 +0.09(+0.62%)
Oct 21, 2013 13.35 13.78 13.35 13.65 10,390,169 -0.04(-0.31%)
Oct 18, 2013 13.51 13.73 13.43 13.70 13,312,492 +0.22(+1.66%)
Oct 17, 2013 13.07 13.50 13.03 13.47 20,010,978 +0.40(+3.07%)
Oct 16, 2013 12.97 13.16 12.90 13.07 11,099,006 +0.19(+1.49%)
Oct 15, 2013 13.05 13.07 12.87 12.88 10,470,351 -0.13(-0.98%)
Oct 14, 2013 12.84 13.04 12.84 13.01 7,871,089 +0.08(+0.60%)
Oct 11, 2013 12.78 12.99 12.65 12.93 0 +0.04(+0.33%)
Oct 10, 2013 12.76 12.97 12.73 12.89 15,224,864 +0.27(+2.17%)
Oct 09, 2013 12.49 12.67 12.43 12.61 14,259,995 +0.18(+1.46%)
Oct 08, 2013 12.65 12.67 12.43 12.43 13,041,874 -0.20(-1.55%)
Oct 07, 2013 12.81 12.82 12.62 12.63 7,160,859 -0.29(-2.28%)
Oct 04, 2013 12.79 12.94 12.74 12.92 8,597,392 +0.14(+1.08%)
Oct 03, 2013 12.77 12.82 12.67 12.78 8,993,188 -0.04(-0.30%)
Oct 02, 2013 12.87 12.91 12.79 12.82 15,014,416 -0.15(-1.15%)
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.