$19.28 0.00 (%) Fifth Third Bancorp - NASDAQ

Mar. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FITB historical data

Date Open High Low Close Volume
3/4/201519.4319.4419.1819.286,020,733
3/3/201519.4219.5519.3419.497,684,670
3/2/201519.3219.5419.2419.517,420,912
2/27/201519.4019.5319.3419.366,902,195
2/26/201519.3419.4719.3119.443,978,371
2/25/201519.5319.5319.2419.406,592,898
2/24/201519.3719.5419.2919.399,432,238
2/23/201519.3819.3819.1219.296,071,313
2/20/201519.1819.4018.9219.397,565,731
2/19/201519.0419.2618.7619.207,479,731
2/18/201519.4019.4419.0919.128,327,439
2/17/201519.2719.4719.0919.478,209,443
2/13/201519.1919.3619.1219.264,802,332
2/12/201518.9119.2218.7819.199,822,995
2/11/201518.8218.8618.6918.788,543,270
2/10/201518.7018.8718.6818.858,922,774
2/9/201518.7418.9218.6618.799,747,353
2/6/201518.8219.1618.8018.8923,096,073
2/5/201518.2518.6818.2518.639,960,932
2/4/201518.2218.4818.1418.3513,803,769
2/3/201517.9418.3117.9218.2511,502,400
2/2/201517.5217.9717.4117.8812,585,477
1/30/201517.2317.5817.1617.3010,799,857
1/29/201517.1717.5017.1417.467,230,316
1/28/201517.8417.8417.2217.227,541,180
1/27/201517.6617.8717.5817.677,305,508
1/26/201517.7318.0417.6417.939,073,390
1/23/201517.8418.1617.6717.6711,882,917
1/22/201517.5818.0517.4717.9125,885,654
1/21/201517.9618.1817.4317.5328,189,876
1/20/201518.5418.5417.8918.0810,925,645
1/16/201517.9618.3317.9118.3010,179,251
1/15/201518.1818.3517.9118.029,330,931
1/14/201518.2418.3117.9818.2114,223,001
1/13/201518.8619.0118.4118.5110,613,111
1/12/201518.9018.9818.5318.6411,466,437
1/9/201519.5019.5218.9018.936,877,589
1/8/201519.1919.4719.1419.4514,648,791
1/7/201519.1019.1318.8119.0212,862,197
1/6/201519.6519.7918.8018.8127,930,004
1/5/201520.0220.0919.5919.607,501,117
1/2/201520.4120.5319.9920.216,398,967
12/31/201420.7120.7420.3720.386,014,904
12/30/201420.5420.7320.4320.685,419,566
12/29/201420.4220.7620.3820.594,693,068
12/26/201420.6920.7020.5020.592,694,610
12/24/201420.6520.6720.4120.592,191,913
12/23/201420.2920.6720.2620.585,839,806
12/22/201419.9920.2019.9720.157,530,058
12/19/201420.0820.2819.9920.0714,801,323
12/18/201419.8220.0919.6620.099,608,103
12/17/201419.3819.6419.3019.609,335,504
12/16/201419.2719.6719.2319.317,933,457
12/15/201419.8319.8619.3719.459,637,626
12/12/201419.8220.0319.6719.749,266,912
12/11/201420.1820.3320.0020.066,764,655
12/10/201420.5820.6120.0120.028,998,962
12/9/201420.4920.8220.4120.697,959,472
12/8/201420.2620.8120.2620.666,851,105
12/5/201420.2920.6720.2020.638,551,374
12/4/201420.0620.2019.9820.165,114,503
12/3/201419.9520.1219.8920.086,115,530
12/2/201419.7520.0119.7219.926,005,695
12/1/201420.0220.0819.6119.755,889,830
11/28/201420.3120.4120.0920.122,207,880
11/26/201420.2720.3120.1520.293,341,407
11/25/201420.3620.3720.0920.225,644,811
11/24/201420.2220.4220.2220.353,785,895
11/21/201420.4320.4320.0620.134,058,882
11/20/201419.8620.1719.8520.173,652,032
11/19/201420.1920.1919.9220.014,756,761
11/18/201420.1520.3020.0820.192,777,422
11/17/201420.1020.1920.0020.173,625,047
11/14/201420.1020.3520.1020.163,351,753
11/13/201420.4320.4320.2320.314,381,327
11/12/201420.1220.3920.1020.385,669,324
11/11/201420.2020.2820.1320.245,301,569
11/10/201420.1320.3120.0520.184,737,336
11/7/201420.3220.3219.8820.117,022,617
11/6/201420.2320.3320.0720.307,619,519
11/5/201420.0820.2019.9220.186,887,192
11/4/201419.9020.0019.7119.815,085,314
11/3/201419.9920.1819.8719.965,112,987
10/31/201419.9720.0319.8119.996,246,104
10/30/201419.6919.8419.5519.735,311,626
10/29/201419.4619.7619.3819.706,159,664
10/28/201419.3519.5319.1519.524,462,574
10/27/201419.0819.1618.9919.153,618,477
10/24/201418.9519.1218.9019.124,441,441
10/23/201419.2919.3018.8818.988,729,573
10/22/201418.8819.0418.8218.838,134,132
10/21/201418.4818.8818.4418.8712,024,967
10/20/201418.1318.3818.0518.358,806,165
10/17/201417.9718.2017.8018.1314,195,795
10/16/201418.0018.3217.6517.7424,707,127
10/15/201418.9819.0618.2118.5814,510,971
10/14/201419.2819.4819.1619.257,877,461
10/13/201419.4119.5919.2419.255,569,518
10/10/201419.6919.8119.4319.436,813,937
10/9/201419.9820.0819.6019.628,611,102
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center