FITB

Historical Stock Prices

$20.93
*  
0.21
0.99%
Get FITB Alerts
*Delayed - data as of Jul. 2, 2015  -  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 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 21.03 21.08 20.71 20.93 9,885,975
07/01/2015 21.04 21.16 20.94 21.14 7,907,647
06/30/2015 20.99 21.16 20.655 20.82 9,015,455
06/29/2015 20.86 21.16 20.69 20.75 7,856,657
06/26/2015 21.41 21.53 21.24 21.27 7,734,775
06/25/2015 21.62 21.68 21.38 21.41 6,666,867
06/24/2015 21.65 21.7 21.485 21.52 5,866,635
06/23/2015 21.81 21.9 21.58 21.69 8,715,807
06/22/2015 21.28 21.67 21.05 21.63 11,425,780
06/19/2015 21.1 21.24 21.01 21.04 6,056,396
06/18/2015 21 21.14 20.78 21.13 11,032,500
06/17/2015 21.27 21.34 20.935 20.96 7,036,020
06/16/2015 21.05 21.295 21.025 21.225 3,869,271
06/15/2015 20.99 21.29 20.9417 21.14 7,245,488
06/12/2015 21.13 21.28 21.09 21.17 5,931,447
06/11/2015 21.31 21.4 21.15 21.16 6,861,070
06/10/2015 21.13 21.45 21.05 21.29 8,164,613
06/09/2015 20.85 21.136 20.74 20.99 6,229,671
06/08/2015 20.8 20.98 20.73 20.8 5,618,819
06/05/2015 20.59 20.88 20.5 20.84 10,507,430
06/04/2015 20.48 20.55 20.28 20.34 8,233,084
06/03/2015 20.42 20.66 20.35 20.57 6,527,770
06/02/2015 20.03 20.41 19.96 20.31 10,174,910
06/01/2015 20.24 20.29 19.88 20.065 15,818,150
05/29/2015 20.58 20.58 20.24 20.24 11,495,160
05/28/2015 20.6 20.61 20.44 20.59 6,298,640
05/27/2015 20.48 20.66 20.31 20.61 8,245,688
05/26/2015 20.49 20.52 20.315 20.42 8,416,809
05/22/2015 20.47 20.57 20.42 20.51 4,407,293
05/21/2015 20.4 20.55 20.38 20.465 4,990,739
05/20/2015 20.76 20.85 20.46 20.47 11,854,410
05/19/2015 20.85 20.97 20.65 20.94 6,463,392
05/18/2015 20.4 20.59 20.33 20.52 3,985,406
05/15/2015 20.64 20.64 20.29 20.36 4,851,956
05/14/2015 20.58 20.65 20.44 20.625 6,044,565
05/13/2015 20.23 20.5 20.155 20.49 5,165,439
05/12/2015 20.25 20.35 20.03 20.28 4,754,070
05/11/2015 20.14 20.35 20.11 20.32 4,652,677
05/08/2015 20.07 20.23 19.98 20.21 4,433,524
05/07/2015 20.13 20.19 19.875 19.975 7,269,507
05/06/2015 20.38 20.43 20.02 20.11 7,177,137
05/05/2015 20.35 20.61 20.29 20.35 5,729,946
05/04/2015 20.27 20.44 20.18 20.44 6,389,162
05/01/2015 20.08 20.24 19.92 20.24 8,861,570
04/30/2015 20.02 20.18 19.87 20 7,717,629
04/29/2015 19.81 20.21 19.78 20.08 7,398,323
04/28/2015 19.66 19.86 19.57 19.82 6,387,753
04/27/2015 19.55 19.79 19.51 19.65 7,650,552
04/24/2015 19.65 19.71 19.44 19.54 5,034,416
04/23/2015 19.72 19.78 19.6 19.7 4,446,134
04/22/2015 19.45 19.85 19.4 19.75 9,363,531
04/21/2015 19.25 19.6 19.15 19.41 14,334,730
04/20/2015 19.04 19.1 18.89 18.99 6,201,256
04/17/2015 19.1 19.2 18.88 18.905 6,423,113
04/16/2015 19.18 19.36 18.97 19.28 6,972,092
04/15/2015 19.06 19.34 19 19.17 4,932,263
04/14/2015 19.12 19.22 18.95 19.01 5,721,914
04/13/2015 19.09 19.24 19.04 19.21 4,703,438
04/10/2015 19.2 19.25 19 19.05 3,940,271
04/09/2015 19.18 19.23 19.04 19.2 5,252,451
04/08/2015 19.2 19.3 19.02 19.1 6,344,983
04/07/2015 19.05 19.29 19.02 19.19 4,932,334
04/06/2015 18.77 19.09 18.68 18.98 6,633,946
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?