FITB

Fifth Third Bancorp Historical Stock Prices

$21.0021
*  
0.8479
 negative 
3.88%
Get FITB Alerts
*Delayed - data as of Apr. 17, 2014 14:38 ET 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FITB Real Time
 
 
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 for next time

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

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
14:38  21.31  21.52  20.7528  21.0021 13,264,872
04/16/2014 21.84 21.9 21.595 21.85 7,771,334
04/15/2014 21.59 21.77 21.335 21.63 7,973,880
04/14/2014 21.87 21.87 21.35 21.6 6,259,613
04/11/2014 21.41 21.81 21.4 21.56 9,470,825
04/10/2014 22.66 22.7 21.75 21.8 11,973,870
04/09/2014 22.5 22.675 22.44 22.61 6,123,239
04/08/2014 22.53 22.64 22.31 22.45 6,392,100
04/07/2014 22.88 22.95 22.45 22.51 9,015,171
04/04/2014 23.25 23.405 22.89 22.92 6,820,678
04/03/2014 23.17 23.215 23.04 23.19 7,500,018
04/02/2014 23.14 23.185 22.95 23.06 5,085,757
04/01/2014 23.09 23.18 22.89 23.08 5,466,522
03/31/2014 22.93 23.03 22.83 22.955 6,437,766
03/28/2014 22.58 22.85 22.48 22.72 5,162,336
03/27/2014 23.12 23.24 22.41 22.55 13,649,310
03/26/2014 23.51 23.56 23.25 23.26 6,914,976
03/25/2014 23.42 23.515 23.3 23.34 7,236,521
03/24/2014 23.49 23.68 23.24 23.38 6,801,801
03/21/2014 23.63 23.9 23.31 23.39 17,741,970
03/20/2014 22.84 23.49 22.8 23.36 9,007,649
03/19/2014 22.76 23 22.64 22.83 6,884,687
03/18/2014 22.61 22.84 22.51 22.78 7,577,862
03/17/2014 22.81 22.83 22.42 22.6 5,792,086
03/14/2014 22.37 22.53 22.23 22.34 6,313,858
03/13/2014 22.56 22.73 22.345 22.43 6,998,000
03/12/2014 22.39 22.57 22.29 22.53 6,213,156
03/11/2014 22.72 22.745 22.4401 22.51 5,603,209
03/10/2014 22.56 22.7 22.46 22.7 6,099,768
03/07/2014 22.42 22.75 22.42 22.63 7,670,944
03/06/2014 22.25 22.42 22.23 22.3 5,626,541
03/05/2014 21.94 22.23 21.88 22.2 7,129,934
03/04/2014 21.78 22.05 21.66 21.96 10,185,610
03/03/2014 21.53 21.58 21.41 21.52 8,702,066
02/28/2014 21.76 21.86 21.56 21.695 12,404,190
02/27/2014 21.67 21.72 21.51 21.72 6,945,764
02/26/2014 21.67 21.73 21.4999 21.66 7,200,968
02/25/2014 21.66 21.74 21.44 21.61 7,963,940
02/24/2014 21.45 21.7 21.45 21.61 9,382,700
02/21/2014 21.39 21.605 21.34 21.44 8,206,416
02/20/2014 21.29 21.395 21.12 21.34 7,189,716
02/19/2014 21.63 21.66 21.26 21.31 10,907,430
02/18/2014 21.68 21.8 21.58 21.66 6,896,102
02/14/2014 21.46 21.72 21.42 21.63 5,548,480
02/13/2014 21.29 21.54 21.19 21.54 6,968,174
02/12/2014 21.46 21.665 21.28 21.36 9,049,391
02/11/2014 21.23 21.44 20.94 21.37 9,047,915
02/10/2014 21.5 21.5 21.14 21.27 8,595,313
02/07/2014 21.12 21.25 20.91 21.1 6,824,753
02/06/2014 20.98 21.11 20.835 21.08 7,596,799
02/05/2014 20.6 20.8 20.46 20.65 7,677,472
02/04/2014 20.55 20.87 20.37 20.59 10,596,700
02/03/2014 20.94 21.13 20.42 20.5 18,238,610
01/31/2014 20.98 21.27 20.81 21.02 7,693,354
01/30/2014 21.09 21.32 21.045 21.24 5,822,326
01/29/2014 21.14 21.335 20.9 20.95 12,289,990
01/28/2014 21.16 21.425 21.14 21.3 9,397,863
01/27/2014 21.9 21.91 21.09 21.13 9,455,780
01/24/2014 21.35 21.54 21.28 21.32 9,540,472
01/23/2014 21.65 21.91 21.35 21.52 11,224,660
01/22/2014 21.96 21.96 21.78 21.92 7,739,804
01/21/2014 21.63 21.89 21.63 21.82 6,866,616
01/17/2014 21.46 21.825 21.41 21.55 6,725,764
01/16/2014 21.49 21.55 21.31 21.37 5,595,070
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 your brokers before you trade


Want to trade FX?