FITB

Fifth Third Bancorp Historical Stock Prices

$20.31
*  
0.245
1.22%
Get FITB Alerts
*Delayed - data as of Jun. 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: 1 Year, From 01-JUN-2014 TO 01-JUN-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.
16:00  20.03  20.41  19.96  20.31 10,159,835
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
04/02/2015 18.92 19.09 18.82 18.98 5,482,086
04/01/2015 18.78 18.92 18.63 18.915 8,702,014
03/31/2015 18.99 19.055 18.8 18.85 11,564,930
03/30/2015 19.04 19.14 18.96 19.06 5,706,684
03/27/2015 18.87 18.95 18.69 18.91 8,355,877
03/26/2015 18.74 19.17 18.66 19.09 10,634,340
03/25/2015 19.16 19.17 18.81 18.815 9,405,202
03/24/2015 19.21 19.3 19.05 19.18 6,049,257
03/23/2015 19.51 19.6297 19.29 19.29 4,967,387
03/20/2015 19.33 19.5 19.21 19.48 7,392,950
03/19/2015 19.15 19.35 19 19.22 9,218,715
03/18/2015 19.23 19.48 19.05 19.255 9,163,343
03/17/2015 19.26 19.31 19.05 19.25 9,765,127
03/16/2015 19.2 19.3 19.1 19.25 9,314,310
03/13/2015 19.23 19.27 18.945 19.08 9,607,979
03/12/2015 19.21 19.39 18.97 19.24 15,268,740
03/11/2015 19.14 19.1499 18.93 19.02 8,029,991
03/10/2015 19.19 19.33 19.07 19.075 6,976,737
03/09/2015 19.49 19.5 19.355 19.465 7,391,968
03/06/2015 19.32 19.75 19.16 19.45 8,028,181
03/05/2015 19.28 19.32 19.07 19.31 4,869,952
03/04/2015 19.43 19.44 19.18 19.28 6,020,733
03/03/2015 19.42 19.55 19.34 19.49 7,684,670
03/02/2015 19.32 19.54 19.24 19.51 7,417,912
02/27/2015 19.4 19.525 19.34 19.36 6,902,195
02/26/2015 19.34 19.47 19.31 19.44 3,978,371
02/25/2015 19.53 19.53 19.24 19.4 6,592,898
02/24/2015 19.37 19.535 19.29 19.39 9,432,173
02/23/2015 19.38 19.38 19.12 19.29 6,071,313
02/20/2015 19.18 19.4 18.92 19.39 7,565,731
02/19/2015 19.04 19.26 18.76 19.2 7,479,731
02/18/2015 19.4 19.44 19.09 19.115 8,327,439
02/17/2015 19.27 19.47 19.09 19.47 8,209,443
02/13/2015 19.19 19.36 19.12 19.26 4,802,332
02/12/2015 18.91 19.22 18.78 19.19 9,805,218
02/11/2015 18.82 18.86 18.69 18.78 8,543,270
02/10/2015 18.7 18.87 18.68 18.85 8,922,774
02/09/2015 18.74 18.92 18.66 18.79 9,747,353
02/06/2015 18.82 19.16 18.8 18.89 23,096,070
02/05/2015 18.25 18.68 18.25 18.63 9,960,932
02/04/2015 18.22 18.48 18.14 18.35 13,803,770
02/03/2015 17.94 18.31 17.92 18.25 11,501,330
02/02/2015 17.52 17.97 17.41 17.88 12,585,480
01/30/2015 17.23 17.58 17.16 17.3 10,799,460
01/29/2015 17.17 17.5 17.14 17.46 7,230,316
01/28/2015 17.84 17.84 17.22 17.22 7,541,180
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
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
08/25/2014 20.42 20.61 20.36 20.44 6,226,982
08/22/2014 20.26 20.46 20.16 20.32 7,433,414
08/21/2014 20.08 20.31 19.99 20.25 5,277,003
08/20/2014 19.91 20.14 19.89 20.1 4,659,174
08/19/2014 20.01 20.21 19.94 19.965 6,247,651
08/18/2014 19.87 20.06 19.86 20.02 5,689,628
08/15/2014 19.84 19.95 19.609 19.73 5,832,223
08/14/2014 19.72 19.89 19.66 19.81 5,618,867
08/13/2014 19.59 19.79 19.57 19.65 5,443,542
08/12/2014 19.5 19.67 19.45 19.59 6,017,522
08/11/2014 19.77 19.77 19.53 19.6 5,710,029
08/08/2014 19.6 19.68 19.45 19.67 4,242,330
08/07/2014 19.75 19.85 19.46 19.52 6,374,530
08/06/2014 19.55 19.815 19.465 19.675 7,385,414
08/05/2014 19.85 20 19.6 19.66 10,912,730
08/04/2014 20.09 20.15 19.83 19.97 6,430,932
08/01/2014 20.4 20.54 19.9 20 14,569,770
07/31/2014 20.74 20.75 20.455 20.48 8,426,853
07/30/2014 20.86 20.965 20.65 20.79 7,669,571
07/29/2014 20.84 20.995 20.73 20.74 7,976,869
07/28/2014 21.18 21.2 20.83 20.88 7,108,742
07/25/2014 20.95 21.28 20.94 21.18 10,398,250
07/24/2014 20.74 21.15 20.74 21.085 10,916,620
07/23/2014 20.78 20.81 20.59 20.74 7,362,906
07/22/2014 20.66 20.77 20.605 20.7 10,887,640
07/21/2014 20.56 20.74 20.34 20.53 8,143,927
07/18/2014 20.42 20.505 20.1147 20.45 17,694,840
07/17/2014 21.12 21.2 20.16 20.28 26,017,190
07/16/2014 21.78 21.79 21.44 21.55 11,517,920
07/15/2014 21.3 21.79 21.3 21.75 10,491,690
07/14/2014 21.56 21.6282 21.34 21.4 6,229,785
07/11/2014 21.21 21.5 21.1 21.43 6,462,056
07/10/2014 21.31 21.34 21.16 21.22 8,623,453
07/09/2014 21.44 21.62 21.43 21.515 6,922,589
07/08/2014 21.56 21.56 21.33 21.408 9,411,741
07/07/2014 21.49 21.65 21.48 21.57 5,583,019
07/03/2014 21.52 21.69 21.475 21.63 4,007,142
07/02/2014 21.47 21.66 21.34 21.41 6,146,007
07/01/2014 21.46 21.69 21.36 21.535 8,530,092
06/30/2014 21.33 21.41 21.16 21.35 6,321,176
06/27/2014 21.29 21.32 21.1 21.26 6,899,816
06/26/2014 21.34 21.385 21.105 21.29 5,670,234
06/25/2014 21.34 21.51 21.12 21.45 9,006,747
06/24/2014 21.5 21.74 21.445 21.46 7,980,700
06/23/2014 21.64 21.64 21.44 21.53 4,576,096
06/20/2014 21.65 21.78 21.51 21.59 7,451,550
06/19/2014 21.81 21.81 21.34 21.51 7,840,541
06/18/2014 21.51 21.54 21.23 21.49 9,144,176
06/17/2014 21.03 21.63 21.01 21.48 9,316,924
06/16/2014 21.24 21.29 21 21.11 6,900,144
06/13/2014 21.4 21.57 21.28 21.37 6,647,806
06/12/2014 21.37 21.55 21.27 21.29 6,311,756
06/11/2014 21.47 21.56 21.345 21.44 5,599,880
06/10/2014 21.6 21.63 21.45 21.54 6,128,934
06/09/2014 21.28 21.71 21.27 21.635 9,240,303
06/06/2014 21.32 21.37 21.01 21.33 9,883,168
06/05/2014 21.13 21.25 20.915 21.19 10,609,570
06/04/2014 21.09 21.26 21 21.09 10,195,370
06/03/2014 20.86 21.4 20.85 21.19 17,929,260
06/02/2014 20.79 20.99 20.55 20.95 8,740,727
*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?