FITBI

Fifth Third Bancorp Historical Stock Prices

$26.78
*  
0.10
0.37%
Get FITBI Alerts
*Delayed - data as of Dec. 17, 2014 15:52 ET  -  Find a broker to begin trading FITBI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FITBI After Hours
 
 
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 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
15:52  26.89  26.89  26.60  26.78 24,956
12/16/2014 27.16 27.16 26.609 26.68 53,186
12/15/2014 27.2 27.2 26.92 26.92 5,428
12/12/2014 27.14 27.14 26.98 26.99 6,182
12/11/2014 26.91 27.18 26.91 26.99 7,129
12/10/2014 27.25 27.25 26.9896 26.99 6,036
12/09/2014 26.9 27.17 26.9 27.13 11,606
12/08/2014 27.1 27.15 26.9565 26.97 11,312
12/05/2014 27 27.05 26.93 27.05 6,779
12/04/2014 27.37 27.37 26.81 26.87 16,554
12/03/2014 27.25 27.32 27.1896 27.19 11,207
12/02/2014 27.35 27.35 27.2 27.23 15,357
12/01/2014 27.4 27.4 27.29 27.35 19,171
11/28/2014 27.4 27.4 27.28 27.38 3,256
11/26/2014 27.4 27.42 27.3 27.3 66,999
11/25/2014 27.43 27.43 27.3 27.3 20,335
11/24/2014 27.47 27.47 27.35 27.35 29,374
11/21/2014 27.49 27.49 27.42 27.43 7,844
11/20/2014 27.49 27.49 27.39 27.39 12,827
11/19/2014 27.32 27.484 27.32 27.43 31,089
11/18/2014 27.5 27.5 27.3 27.3 19,400
11/17/2014 27.45 27.45 27.41 27.41 11,173
11/14/2014 27.46 27.46 27.34 27.34 9,851
11/13/2014 27.48 27.48 27.29 27.36 16,794
11/12/2014 27.49 27.49 27.3 27.32 9,142
11/11/2014 27.5 27.5 27.29 27.36 10,556
11/10/2014 27.5 27.5 27.41 27.41 14,363
11/07/2014 27.39 27.5 27.29 27.44 14,776
11/06/2014 27.29 27.35 27.18 27.28 13,907
11/05/2014 27.3 27.3 27.2 27.2172 6,547
11/04/2014 27.18 27.35 27.18 27.28 14,375
11/03/2014 27.36 27.36 27.03 27.12 15,823
10/31/2014 27.15 27.15 27 27.14 13,377
10/30/2014 27.08 27.1199 27 27.06 5,881
10/29/2014 27.12 27.12 27.02 27.06 7,472
10/28/2014 27 27.12 26.9802 27.06 16,433
10/27/2014 26.86 26.89 26.7201 26.86 7,442
10/24/2014 26.9 26.9 26.78 26.86 8,641
10/23/2014 26.9 26.9 26.7 26.71 46,800
10/22/2014 26.74 26.78 26.69 26.72 15,052
10/21/2014 26.6 26.71 26.59 26.65 7,930
10/20/2014 26.67 26.67 26.52 26.56 14,518
10/17/2014 26.55 26.75 26.465 26.5 24,531
10/16/2014 26.77 26.77 26.45 26.62 13,707
10/15/2014 26.43 26.65 26.36 26.6399 8,528
10/14/2014 26.68 26.77 26.61 26.61 11,601
10/13/2014 26.78 26.78 26.6 26.6 6,268
10/10/2014 26.57 26.69 26.5 26.69 14,165
10/09/2014 26.64 26.64 26.4 26.4967 3,959
10/08/2014 26.41 26.52 26.33 26.52 8,824
10/07/2014 26.39 26.43 26.25 26.34 19,982
10/06/2014 26.55 26.65 26.35 26.39 82,106
10/03/2014 26.5 26.51 26.42 26.51 8,049
10/02/2014 26.4 26.4 26.25 26.4 7,068
10/01/2014 26.4 26.4 26.23 26.37 39,760
09/30/2014 26.42 26.45 26.2 26.45 153,909
09/29/2014 26.38 26.4 26.3 26.38 10,799
09/26/2014 26.36 26.38 26.29 26.33 11,203
09/25/2014 26.45 26.45 26.26 26.26 15,525
09/24/2014 26.5 26.58 26.28 26.38 12,835
09/23/2014 26.86 26.89 26.71 26.89 23,010
09/22/2014 27.04 27.04 26.73 26.74 13,457
09/19/2014 26.93 26.93 26.78 26.83 4,863
09/18/2014 26.72 26.85 26.72 26.73 14,440
09/17/2014 26.82 26.86 26.71 26.735 49,832
09/16/2014 26.81 26.85 26.555 26.79 219,223
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?