FITBI

Fifth Third Bancorp Historical Stock Prices

$27.45
*  
0.03
0.11%
Get FITBI Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading FITBI 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: 3 Month, From 02-JUN-2015 TO 02-SEP-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  27.45  27.532  27.42  27.45 19,096
09/02/2015 27.45 27.532 27.42 27.45 19,096
09/01/2015 27.25 27.48 27.25 27.48 10,295
08/31/2015 27.38 27.53 27.15 27.49 31,544
08/28/2015 27.58 27.6333 27.3101 27.52 40,299
08/27/2015 27.62 27.62 27.3601 27.5 29,660
08/26/2015 27.28 27.53 26.99 27.43 16,497
08/25/2015 26.71 27.45 26.71 27.07 24,106
08/24/2015 27.05 27.84 26.0031 26.9599 46,264
08/21/2015 27.75 27.75 27.62 27.71 7,661
08/20/2015 27.84 27.84 27.7 27.74 75,205
08/19/2015 27.84 27.84 27.69 27.75 16,866
08/18/2015 27.95 27.95 27.76 27.78 32,976
08/17/2015 27.98 27.98 27.75 27.83 16,044
08/14/2015 27.65 27.87 27.65 27.8 9,259
08/13/2015 27.79 27.88 27.73 27.77 10,796
08/12/2015 27.99 27.99 27.78 27.85 14,151
08/11/2015 27.895 27.895 27.8199 27.87 28,194
08/10/2015 27.87 27.88 27.75 27.86 18,488
08/07/2015 27.76 27.9356 27.76 27.85 36,253
08/06/2015 28 28 27.8 27.87 24,361
08/05/2015 28.18 28.18 27.84 27.95 22,972
08/04/2015 28.06 28.08 27.9 27.927 18,523
08/03/2015 27.99 28.1 27.99 28.04 37,125
07/31/2015 28.25 28.25 27.98 28.07 16,782
07/30/2015 28.07 28.15 28.07 28.1 58,536
07/29/2015 28.37 28.37 28.14 28.15 11,441
07/28/2015 28.37 28.37 28.1075 28.23 18,034
07/27/2015 28.38 28.38 28.1761 28.21 118,192
07/24/2015 28.33 28.33 28.23 28.28 10,732
07/23/2015 28.33 28.33 28.241 28.33 20,471
07/22/2015 28.28 28.33 28.15 28.27 127,623
07/21/2015 28.4 28.4 28.14 28.28 68,022
07/20/2015 28.41 28.41 28.3 28.39 7,850
07/17/2015 28.4 28.4 28.12 28.39 33,456
07/16/2015 28.32 28.44 28.3107 28.38 148,821
07/15/2015 28.21 28.31 28.13 28.26 194,071
07/14/2015 28.39 28.39 28.12 28.29 135,142
07/13/2015 28.44 28.44 28.2906 28.35 8,591
07/10/2015 28.44 28.44 28.2881 28.2901 32,715
07/09/2015 28.44 28.44 28.27 28.423 22,511
07/08/2015 28.44 28.44 28.26 28.27 7,190
07/07/2015 28.34 28.44 28.21 28.37 172,264
07/06/2015 28.3 28.53 28.09 28.36 223,635
07/02/2015 28.22 28.34 28.1001 28.26 10,642
07/01/2015 28.25 28.25 28.07 28.11 8,575
06/30/2015 28 28.25 28 28.2 131,759
06/29/2015 27.77 28.16 27.77 28 75,205
06/26/2015 28.22 28.22 27.9 28.17 20,727
06/25/2015 28.27 28.27 27.86 28.16 19,320
06/24/2015 28.17 28.25 28.028 28.22 62,225
06/23/2015 28.54 28.54 28.08 28.54 82,220
06/22/2015 28.37 28.37 28.07 28.27 10,925
06/19/2015 28 28.19 28 28.19 19,321
06/18/2015 28.32 28.32 27.93 28.02 25,321
06/17/2015 28.36 28.36 28 28.1397 189,879
06/16/2015 28.2 28.26 28.118 28.19 7,979
06/15/2015 28.37 28.37 28.07 28.16 16,631
06/12/2015 28.12 28.32 28.067 28.18 14,814
06/11/2015 28.32 28.32 28.12 28.25 6,495
06/10/2015 28.01 28.32 28.01 28.32 14,762
06/09/2015 28.29 28.347 28.19 28.25 14,114
06/08/2015 28.29 28.4 28.1901 28.37 13,955
06/05/2015 28.25 28.45 28.25 28.43 6,284
06/04/2015 28.4 28.4 28.2501 28.28 14,968
06/03/2015 28.4 28.4 28.17 28.26 22,125
06/02/2015 28.49 28.49 28.2 28.34 31,701
*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?