Quantcast
FITBI

Fifth Third Bancorp Depositary Shares Historical Stock Prices

$27.53
*  
0.05
0.18%
Get FITBI Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading FITBI now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    FITBI Pre-Market
 
 
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 22-MAR-2018 TO 22-JUN-2018

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 27.46 27.55 27.46 27.53 9,461
06/22/2018 27.46 27.55 27.46 27.53 9,461
06/21/2018 27.52 27.57 27.48 27.48 19,702
06/20/2018 27.59 27.66 27.52 27.54 53,706
06/19/2018 27.57 27.58 27.51 27.56 25,077
06/18/2018 27.55 27.59 27.47 27.56 41,826
06/15/2018 27.46 27.57 27.4462 27.54 37,577
06/14/2018 27.44 27.46 27.35 27.46 44,589
06/13/2018 27.42 27.5099 27.33 27.35 35,319
06/12/2018 27.49 27.5272 27.38 27.45 25,399
06/11/2018 27.46 27.54 27.46 27.46 21,356
06/08/2018 27.45 27.59 27.45 27.47 64,294
06/07/2018 27.52 27.52 27.37 27.46 63,909
06/06/2018 27.53 27.5565 27.47 27.52 65,106
06/05/2018 27.43 27.49 27.4 27.48 112,964
06/04/2018 27.48 27.53 27.39 27.42 54,577
06/01/2018 27.4 27.48 27.36 27.47 71,548
05/31/2018 27.37 27.4265 27.32 27.39 24,583
05/30/2018 27.5 27.51 27.37 27.37 73,139
05/29/2018 27.54 27.6 27.35 27.44 97,216
05/25/2018 27.82 28.06 27.45 27.6 103,371
05/24/2018 27.56 27.78 27.48 27.78 32,786
05/23/2018 27.47 27.49 27.4192 27.49 15,986
05/22/2018 27.43 27.52 27.34 27.47 36,050
05/21/2018 27.69 27.69 27.36 27.38 22,809
05/18/2018 27.79 27.81 27.6 27.69 9,766
05/17/2018 27.88 27.92 27.65 27.8 43,188
05/16/2018 27.92 28.04 27.84 27.94 14,691
05/15/2018 28.09 28.15 27.96 27.99 25,502
05/14/2018 28.45 28.45 28.15 28.16 39,139
05/11/2018 28.24 28.46 28.01 28.46 30,954
05/10/2018 28.26 28.3718 28.24 28.24 17,408
05/09/2018 28.31 28.3739 28.26 28.26 9,634
05/08/2018 28.37 28.4387 28.29 28.43 22,378
05/07/2018 28.46 28.5143 28.37 28.37 17,839
05/04/2018 28.27 28.5359 28.27 28.42 17,338
05/03/2018 28.41 28.41 28.28 28.28 46,640
05/02/2018 28.43 28.43 28.34 28.4 21,240
05/01/2018 28.47 28.5124 28.32 28.41 15,825
04/30/2018 28.44 28.4993 28.3577 28.38 14,123
04/27/2018 28.49 28.49 28.34 28.42 23,386
04/26/2018 28.4 28.63 28.26 28.63 22,195
04/25/2018 28.52 28.52 28.3122 28.44 29,882
04/24/2018 28.79 28.8182 28.47 28.58 26,926
04/23/2018 28.75 28.8356 28.7019 28.8 16,669
04/20/2018 28.82 28.94 28.69 28.94 29,281
04/19/2018 28.89 28.89 28.72 28.83 11,998
04/18/2018 28.86 28.91 28.73 28.84 22,287
04/17/2018 28.8 28.9 28.7 28.9 13,193
04/16/2018 28.86 28.86 28.75 28.82 6,704
04/13/2018 28.89 28.989 28.6901 28.87 21,630
04/12/2018 29 29 28.89 28.9203 9,639
04/11/2018 28.97 29.08 28.89 28.97 25,026
04/10/2018 28.98 29 28.88 28.99 19,457
04/09/2018 28.91 28.936 28.8201 28.88 18,677
04/06/2018 28.9 28.91 28.7201 28.91 15,068
04/05/2018 28.96 29.07 28.8515 28.98 24,621
04/04/2018 29.03 29.07 28.7 29.07 99,553
04/03/2018 29.24 29.31 28.855 29.1 18,089
04/02/2018 29.35 29.35 28.86 29.21 28,198
03/29/2018 28.99 29.22 28.8628 29.15 17,362
03/28/2018 29.08 29.17 28.87 28.875 17,610
03/27/2018 29.49 30 29.26 29.28 15,646
03/26/2018 29.5 29.5 29.14 29.46 7,031
03/23/2018 29.35 29.35 29.1737 29.2 10,910
03/22/2018 29.28 29.452 29.1101 29.14 6,902
*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