Quantcast
FITB

Fifth Third Bancorp Common Stock Historical Stock Prices

$24.98
*  
0.56
2.29%
Get FITB Alerts
*Delayed - data as of Mar. 26, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2018 TO 26-MAR-2019

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 24.63 25.08 24.50 24.98 9,769,892
03/26/2019 24.63 25.08 24.5 24.98 9,756,769
03/25/2019 24.68 24.99 24.17 24.42 9,234,384
03/22/2019 25.36 25.41 24.48 24.62 17,080,500
03/21/2019 26.38 26.38 25.42 25.48 49,620,720
03/20/2019 27.73 27.8 26.4 26.46 13,265,290
03/19/2019 28.96 29 27.73 27.82 9,883,574
03/18/2019 28.46 28.87 28.36 28.76 5,684,896
03/15/2019 28.42 28.59 28.25 28.32 9,785,316
03/14/2019 28.04 28.49 27.925 28.41 8,191,167
03/13/2019 27.97 28.225 27.8 27.98 6,374,963
03/12/2019 27.23 27.88 27.2 27.86 11,097,950
03/11/2019 26.82 27.21 26.58 27.07 5,780,088
03/08/2019 26.37 26.82 26.22 26.67 6,973,280
03/07/2019 26.65 27.14 26.43 26.6 15,153,290
03/06/2019 27.37 27.47 26.81 26.81 6,455,767
03/05/2019 27.35 27.475 26.745 27.4 9,558,929
03/04/2019 27.58 27.96 27.14 27.37 8,370,007
03/01/2019 27.8 28.06 27.55 27.57 6,630,921
02/28/2019 27.85 27.87 27.54 27.58 6,863,620
02/27/2019 27.39 27.86 27.315 27.81 6,320,916
02/26/2019 27.35 27.8 27.3 27.46 4,419,236
02/25/2019 27.96 28.11 27.67 27.7 5,589,539
02/22/2019 27.76 27.9 27.66 27.83 4,745,188
02/21/2019 27.95 27.98 27.6 27.74 5,064,238
02/20/2019 27.48 27.94 27.38 27.93 5,082,823
02/19/2019 27.09 27.65 26.9473 27.51 5,149,338
02/15/2019 26.8 27.25 26.6701 27.17 4,637,232
02/14/2019 26.53 26.705 26.36 26.52 4,641,424
02/13/2019 27.12 27.22 26.74 26.77 5,250,046
02/12/2019 26.87 27.24 26.82 27.07 4,928,368
02/11/2019 26.54 26.66 26.35 26.61 4,573,457
02/08/2019 26.72 26.8653 26.16 26.43 5,083,147
02/07/2019 27.22 27.55 26.64 26.78 8,595,016
02/06/2019 26.74 27.01 26.63 26.72 4,420,835
02/05/2019 27.11 27.13 26.73 26.89 4,211,962
02/04/2019 26.81 27.15 26.67 27.14 5,893,239
02/01/2019 26.95 27.1 26.74 26.87 3,648,029
01/31/2019 26.86 27.03 26.4 26.82 6,758,587
01/30/2019 27.43 27.45 26.96 27.04 6,494,682
01/29/2019 27.65 27.79 27.4 27.43 4,093,656
01/28/2019 27.62 27.92 27.51 27.68 3,884,802
01/25/2019 27.92 28.02 27.61 27.78 3,962,616
01/24/2019 27.41 27.75 27.314 27.65 4,821,066
01/23/2019 27.79 27.9 27.26 27.57 4,660,326
01/22/2019 27.15 27.96 27.14 27.56 10,085,710
01/18/2019 26.63 27.03 26.24 27 7,025,555
01/17/2019 26.12 26.48 25.805 26.41 5,719,415
01/16/2019 25.65 26.3 25.54 26.26 5,541,925
01/15/2019 25.28 25.48 24.83 25.46 5,369,709
01/14/2019 24.88 25.42 24.77 25.37 4,340,695
01/11/2019 24.79 25.13 24.64 25.06 4,185,310
01/10/2019 24.95 25.07 24.635 24.92 5,022,488
01/09/2019 25.01 25.265 24.89 25.05 6,292,973
01/08/2019 25.11 25.143 24.54 25.03 4,391,226
01/07/2019 24.63 25.17 24.46 24.9 4,688,029
01/04/2019 24.64 24.9 24.46 24.76 6,154,931
01/03/2019 24.1 24.49 23.935 24.18 5,772,727
01/02/2019 23.17 24.21 23.11 24.2 5,937,756
12/31/2018 23.41 23.7007 23.1 23.53 4,096,716
12/28/2018 23.38 23.735 23.19 23.37 5,432,068
12/27/2018 23.08 23.56 22.74 23.54 6,257,284
12/26/2018 22.42 23.54 22.12 23.53 7,182,179
*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?

Smart Portfolio