FITB: Historical Prices for Fifth Third Bancorp

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	9.99	10.10	9.86	9.97	18,004,800	9.97
19-Nov-09	10.01	10.14	9.85	10.05	21,648,000	10.05
18-Nov-09	9.90	10.19	9.83	10.16	24,321,900	10.16
17-Nov-09	9.74	9.92	9.66	9.90	9,342,600	9.90
16-Nov-09	9.82	10.12	9.74	9.76	14,520,300	9.76
13-Nov-09	9.80	9.85	9.57	9.74	14,843,500	9.74
12-Nov-09	9.70	9.84	9.52	9.54	15,404,200	9.54
11-Nov-09	9.57	9.85	9.42	9.73	14,619,800	9.73
10-Nov-09	9.63	9.82	9.30	9.42	21,638,800	9.42
9-Nov-09	9.31	9.75	9.22	9.73	21,447,700	9.73
6-Nov-09	8.97	9.24	8.91	9.17	13,345,700	9.17
5-Nov-09	9.08	9.25	8.87	9.22	20,081,600	9.22
4-Nov-09	9.21	9.42	8.82	8.87	15,916,900	8.87
3-Nov-09	9.02	9.19	8.90	9.07	14,765,600	9.07
2-Nov-09	9.01	9.37	8.81	9.22	20,702,300	9.22
30-Oct-09	9.22	9.28	8.83	8.94	19,978,000	8.94
29-Oct-09	9.29	9.59	9.06	9.27	21,943,900	9.27
28-Oct-09	9.20	9.24	8.76	8.84	19,793,200	8.84
27-Oct-09	9.62	9.69	9.06	9.17	22,570,300	9.17
26-Oct-09	10.00	10.04	9.30	9.52	33,718,900	9.52
23-Oct-09	10.91	10.92	10.26	10.34	19,863,200	10.34
22-Oct-09	10.03	10.89	10.02	10.80	33,626,300	10.80
21-Oct-09	10.49	10.88	10.04	10.11	29,789,900	10.11
20-Oct-09	9.99	10.67	9.99	10.58	27,551,600	10.58
19-Oct-09	10.10	10.17	9.77	10.14	15,532,800	10.14
16-Oct-09	10.23	10.36	9.93	9.98	22,015,700	9.98
15-Oct-09	10.25	10.55	10.11	10.55	13,696,600	10.55
14-Oct-09	10.38	10.40	10.15	10.35	15,427,000	10.35
13-Oct-09	10.23	10.38	9.98	10.16	17,837,100	10.16
12-Oct-09	10.26	10.30	10.14	10.19	12,836,900	10.19
9-Oct-09	10.13	10.25	10.08	10.24	10,200,700	10.24
8-Oct-09	10.08	10.27	10.03	10.13	21,757,600	10.13
7-Oct-09	9.78	10.16	9.70	10.15	14,741,000	10.15
6-Oct-09	9.65	9.91	9.59	9.87	22,398,000	9.87
5-Oct-09	9.46	9.64	9.33	9.48	16,096,900	9.48
2-Oct-09	9.09	9.60	9.05	9.36	18,333,800	9.36
1-Oct-09	9.97	10.07	9.40	9.44	27,518,700	9.44
30-Sep-09	10.03	10.17	9.77	10.13	24,434,400	10.13
29-Sep-09	9.90	10.13	9.80	9.94	18,753,600	9.94
28-Sep-09	9.64	9.86	9.55	9.83	13,620,000	9.83
28-Sep-09	$ 0.01 Dividend
25-Sep-09	9.47	9.67	9.43	9.59	12,688,200	9.58
24-Sep-09	9.92	10.00	9.45	9.54	19,590,000	9.53
23-Sep-09	10.15	10.16	9.81	9.85	21,607,200	9.84
22-Sep-09	10.26	10.34	10.08	10.20	13,598,500	10.19
21-Sep-09	10.10	10.25	10.00	10.18	12,391,400	10.17
18-Sep-09	10.26	10.30	10.08	10.24	22,576,100	10.23
17-Sep-09	10.30	10.46	9.86	10.15	20,812,800	10.14
16-Sep-09	10.14	10.60	10.00	10.36	47,351,100	10.35
15-Sep-09	9.92	10.39	9.76	10.30	25,454,100	10.29
14-Sep-09	9.53	9.94	9.52	9.85	26,142,000	9.84
11-Sep-09	10.46	10.46	9.63	9.78	41,518,700	9.77
10-Sep-09	10.52	10.52	10.26	10.43	12,528,300	10.42
9-Sep-09	10.51	10.58	10.25	10.55	14,665,500	10.54
8-Sep-09	10.78	10.79	10.35	10.53	10,571,300	10.52
4-Sep-09	10.38	10.54	10.18	10.52	10,272,500	10.51
3-Sep-09	10.20	10.38	10.00	10.38	13,196,400	10.37
2-Sep-09	10.00	10.15	9.75	9.92	19,484,900	9.91
1-Sep-09	10.75	11.01	10.17	10.26	26,610,700	10.25
31-Aug-09	10.52	11.00	10.44	10.94	19,856,900	10.93
28-Aug-09	10.74	10.88	10.52	10.82	17,147,200	10.81
27-Aug-09	10.66	10.70	10.38	10.58	16,876,400	10.57
26-Aug-09	10.60	10.87	10.50	10.74	18,044,400	10.73
25-Aug-09	10.70	10.85	10.55	10.74	20,412,000	10.73
24-Aug-09	11.07	11.20	10.39	10.52	25,075,600	10.51
21-Aug-09	10.63	10.95	10.50	10.91	20,646,400	10.90
20-Aug-09	10.15	10.54	10.11	10.41	17,142,700	10.40
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions