FITB

Fifth Third Bancorp Historical Stock Prices

$17.34
*  
0.325
1.84%
Get FITB Alerts
*Delayed - data as of Jan. 28, 2015 15:26 ET  -  Find a broker to begin trading FITB now
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

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

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
15:26  17.84  17.84  17.325  17.34 5,369,115
01/27/2015 17.66 17.87 17.58 17.665 7,305,508
01/26/2015 17.73 18.04 17.64 17.93 9,073,390
01/23/2015 17.84 18.16 17.67 17.67 11,882,920
01/22/2015 17.58 18.05 17.47 17.91 25,885,650
01/21/2015 17.96 18.18 17.43 17.53 28,188,350
01/20/2015 18.54 18.54 17.89 18.08 10,925,650
01/16/2015 17.96 18.325 17.91 18.3 10,179,250
01/15/2015 18.18 18.35 17.91 18.02 9,330,831
01/14/2015 18.24 18.31 17.975 18.21 14,223,000
01/13/2015 18.86 19.01 18.405 18.51 10,613,110
01/12/2015 18.9 18.98 18.53 18.64 11,466,440
01/09/2015 19.5 19.52 18.9 18.93 6,877,544
01/08/2015 19.19 19.47 19.14 19.45 14,648,790
01/07/2015 19.1 19.13 18.81 19.02 12,862,200
01/06/2015 19.65 19.79 18.8 18.81 27,929,720
01/05/2015 20.02 20.09 19.59 19.6 7,501,117
01/02/2015 20.41 20.53 19.99 20.21 6,398,767
12/31/2014 20.71 20.74 20.37 20.375 6,014,904
12/30/2014 20.54 20.73 20.43 20.675 5,419,566
12/29/2014 20.42 20.76 20.38 20.59 4,693,068
12/26/2014 20.69 20.7 20.5 20.59 2,694,610
12/24/2014 20.65 20.67 20.405 20.59 2,191,913
12/23/2014 20.29 20.67 20.26 20.58 5,839,806
12/22/2014 19.99 20.2 19.97 20.15 7,530,058
12/19/2014 20.08 20.28 19.99 20.07 14,800,590
12/18/2014 19.82 20.09 19.66 20.09 9,603,007
12/17/2014 19.38 19.64 19.3 19.6 9,335,504
12/16/2014 19.27 19.665 19.23 19.31 7,931,757
12/15/2014 19.83 19.86 19.37 19.45 9,637,479
12/12/2014 19.82 20.03 19.67 19.74 9,266,912
12/11/2014 20.18 20.325 20 20.06 6,764,655
12/10/2014 20.58 20.61 20.01 20.02 8,998,552
12/09/2014 20.49 20.82 20.41 20.69 7,951,218
12/08/2014 20.26 20.81 20.26 20.66 6,850,905
12/05/2014 20.29 20.67 20.2 20.63 8,551,374
12/04/2014 20.06 20.2 19.98 20.16 5,114,100
12/03/2014 19.95 20.12 19.89 20.08 6,115,530
12/02/2014 19.75 20.01 19.72 19.92 6,005,695
12/01/2014 20.02 20.08 19.61 19.75 5,889,830
11/28/2014 20.31 20.4053 20.09 20.12 2,207,880
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
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?