FITB

Historical Stock Prices

$20.29
*  
0.07
0.35%
Get FITB Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading FITB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 20.27 20.31 20.145 20.29 3,341,407
11/25/2014 20.36 20.37 20.09 20.22 5,644,811
11/24/2014 20.22 20.42 20.22 20.35 3,785,895
11/21/2014 20.43 20.43 20.06 20.13 4,058,552
11/20/2014 19.86 20.17 19.85 20.165 3,652,032
11/19/2014 20.19 20.19 19.92 20.01 4,756,761
11/18/2014 20.15 20.3 20.08 20.19 2,669,390
11/17/2014 20.1 20.19 20 20.165 3,625,047
11/14/2014 20.1 20.345 20.1 20.16 3,351,753
11/13/2014 20.43 20.43 20.23 20.31 4,381,327
11/12/2014 20.12 20.39 20.1 20.38 5,669,324
11/11/2014 20.2 20.28 20.13 20.24 5,301,569
11/10/2014 20.13 20.31 20.05 20.18 4,737,336
11/07/2014 20.32 20.32 19.88 20.11 7,022,617
11/06/2014 20.23 20.33 20.07 20.3 7,619,519
11/05/2014 20.08 20.2 19.92 20.18 6,887,192
11/04/2014 19.9 20 19.705 19.81 5,085,314
11/03/2014 19.99 20.175 19.87 19.96 5,112,987
10/31/2014 19.97 20.03 19.81 19.99 6,246,104
10/30/2014 19.69 19.84 19.55 19.73 5,311,626
10/29/2014 19.46 19.76 19.38 19.7 6,159,664
10/28/2014 19.35 19.53 19.15 19.52 4,462,574
10/27/2014 19.08 19.16 18.99 19.15 3,618,477
10/24/2014 18.95 19.12 18.9 19.12 4,441,441
10/23/2014 19.29 19.3 18.88 18.98 8,729,573
10/22/2014 18.88 19.04 18.82 18.83 8,134,132
10/21/2014 18.48 18.88 18.44 18.87 12,023,820
10/20/2014 18.13 18.38 18.05 18.35 8,805,565
10/17/2014 17.97 18.2 17.8 18.13 14,195,770
10/16/2014 18 18.32 17.65 17.74 24,706,950
10/15/2014 18.98 19.06 18.21 18.58 14,510,970
10/14/2014 19.28 19.48 19.16 19.245 7,877,461
10/13/2014 19.41 19.59 19.24 19.245 5,569,518
10/10/2014 19.69 19.81 19.43 19.43 6,813,937
10/09/2014 19.98 20.08 19.6 19.62 8,611,102
10/08/2014 19.72 20.12 19.67 20.1 10,087,400
10/07/2014 19.83 19.97 19.66 19.66 5,904,222
10/06/2014 20.13 20.19 19.88 19.92 5,517,321
10/03/2014 19.97 20.11 19.87 20.05 10,086,900
10/02/2014 19.81 19.93 19.55 19.79 9,239,292
10/01/2014 20.03 20.12 19.79 19.795 7,078,976
09/30/2014 20.18 20.27 19.98 20.02 6,369,725
09/29/2014 20.09 20.22 20.03 20.115 5,141,811
09/26/2014 20.22 20.35 20.17 20.29 3,529,298
09/25/2014 20.51 20.56 20.23 20.305 6,243,709
09/24/2014 20.47 20.625 20.42 20.59 5,002,876
09/23/2014 20.7 20.79 20.53 20.53 4,870,539
09/22/2014 20.93 21.055 20.76 20.79 4,857,649
09/19/2014 21.15 21.2 20.88 20.92 8,523,292
09/18/2014 20.8 21.1 20.72 21.01 7,448,446
09/17/2014 20.59 20.91 20.55 20.74 6,154,515
09/16/2014 20.48 20.74 20.47 20.57 5,671,211
09/15/2014 20.59 20.69 20.49 20.53 4,840,474
09/12/2014 20.51 20.855 20.51 20.645 6,871,756
09/11/2014 20.4 20.61 20.39 20.49 4,568,728
09/10/2014 20.34 20.59 20.27 20.45 7,209,018
09/09/2014 20.32 20.33 20.1 20.21 4,874,622
09/08/2014 20.4 20.48 20.215 20.35 5,783,592
09/05/2014 20.34 20.49 20.2 20.37 7,534,554
09/04/2014 20.5 20.57 20.38 20.42 6,223,368
09/03/2014 20.59 20.67 20.35 20.41 6,501,678
09/02/2014 20.41 20.58 20.33 20.51 4,932,518
08/29/2014 20.3 20.4699 20.29 20.405 4,509,375
08/28/2014 20.18 20.3358 20.105 20.27 4,644,884
08/27/2014 20.49 20.59 20.25 20.29 5,124,097
08/26/2014 19.97 20.6 19.97 20.42 3,575,886
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?