FITBI

Fifth Third Bancorp Historical Stock Prices

$27.01
*  
0.17
0.63%
Get FITBI Alerts
*Delayed - data as of Jul. 11, 2014 15:20 ET  -  Find a broker to begin trading FITBI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FITBI 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 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
15:20  26.89  27.12  26.76  27.01 449,460
07/10/2014 27.11 27.11 26.68 26.84 14,883
07/09/2014 26.82 27 26.75 26.84 192,646
07/08/2014 26.6 26.75 26.6 26.69 33,276
07/07/2014 26.63 26.68 26.4501 26.53 16,830
07/03/2014 26.718 26.718 26.43 26.44 19,321
07/02/2014 26.86 26.86 26.69 26.7 11,893
07/01/2014 26.77 26.9383 26.62 26.68 52,222
06/30/2014 27.165 27.25 26.75 26.78 46,001
06/27/2014 26.9 27.15 26.82 26.92 12,827
06/26/2014 27 27.07 26.68 26.9 506,885
06/25/2014 27.08 27.08 26.8601 26.99 11,609
06/24/2014 27.13 27.25 27.1 27.2 28,503
06/23/2014 27.23 27.23 26.94 27.05 28,057
06/20/2014 27.4 27.4 27.1 27.1 15,563
06/19/2014 27.53 27.53 27.28 27.3 12,187
06/18/2014 27.43 27.45 27.26 27.4 20,054
06/17/2014 27.21 27.37 27 27.36 21,373
06/16/2014 27.08 27.1949 27.01 27.02 10,035
06/13/2014 27.05 27.1 26.96 27.04 14,158
06/12/2014 26.9468 27.0179 26.8801 27.0179 6,808
06/11/2014 26.94 26.95 26.86 26.95 10,075
06/10/2014 27.13 27.32 26.84 26.9 22,180
06/09/2014 27.09 27.1 26.95 27.02 11,199
06/06/2014 26.9 26.98 26.81 26.98 11,922
06/05/2014 26.65 26.95 26.57 26.82 31,208
06/04/2014 26.6 26.7 26.37 26.65 192,980
06/03/2014 26.69 26.69 26.48 26.57 859,026
06/02/2014 26.73 26.73 26.45 26.56 103,474
05/30/2014 26.62 26.72 26.62 26.65 44,548
05/29/2014 26.79 26.92 26.61 26.61 1,364,692
05/28/2014 26.66 26.79 26.54 26.74 295,936
05/27/2014 26.73 26.81 26.66 26.78 239,381
05/23/2014 26.74 26.74 26.55 26.7 14,599
05/22/2014 26.84 26.84 26.5401 26.67 25,330
05/21/2014 27 27 26.7601 26.81 8,866
05/20/2014 26.8 26.87 26.75 26.83 87,334
05/19/2014 26.74 26.83 26.65 26.79 236,085
05/16/2014 26.66 26.72 26.66 26.71 19,110
05/15/2014 26.64 26.64 26.55 26.6 121,802
05/14/2014 26.57 26.64 26.57 26.59 1,172,578
05/13/2014 26.52 26.619 26.52 26.57 45,002
05/12/2014 26.64 26.65 26.55 26.55 37,393
05/09/2014 26.53 26.58 26.46 26.58 805,692
05/08/2014 26.56 26.63 26.1 26.5 204,002
05/07/2014 26.74 26.74 26.42 26.559 32,062
05/06/2014 26.66 26.7 26.61 26.66 10,787
05/05/2014 26.68 26.8 26.63 26.65 21,860
05/02/2014 26.9 26.95 26.595 26.68 142,968
05/01/2014 26.62 26.94 26.55 26.89 67,280
04/30/2014 26.63 26.64 26.5487 26.56 33,765
04/29/2014 26.59 26.59 26.49 26.52 275,597
04/28/2014 26.57 26.57 26.46 26.5 19,263
04/25/2014 26.36 26.53 26.35 26.53 52,715
04/24/2014 26.35 26.35 26.25 26.33 119,651
04/23/2014 26.43 26.46 26.33 26.33 304,759
04/22/2014 26.48 26.48 26.3 26.38 67,726
04/21/2014 26.49 26.49 26.33 26.35 12,428
04/17/2014 26.7 26.7201 26.37 26.37 52,739
04/16/2014 26.7 26.8 26.57 26.63 41,781
04/15/2014 26.57 26.65 26.54 26.65 17,738
04/14/2014 26.86 26.86 26.53 26.53 13,868
04/11/2014 26.66 26.72 26.4597 26.68 5,832
04/10/2014 26.67 26.67 26.56 26.57 25,339
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?