$14.83 0.00 (%) Fifth Third Bancorp - NASDAQ

Feb. 9, 2016 | 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
2/9/201614.5415.0114.4514.838,490,441
2/8/201615.0515.3314.5214.8010,721,922
2/5/201615.5615.7315.2615.3310,519,746
2/4/201615.3115.7615.3115.538,712,420
2/3/201615.5515.5714.9015.3610,962,707
2/2/201615.4715.6015.1915.338,785,132
2/1/201615.7715.8115.5415.759,965,857
1/29/201615.6415.8115.4815.8011,539,609
1/28/201615.6815.9615.4415.5710,970,074
1/27/201615.1515.8715.1215.4211,566,837
1/26/201615.1415.4015.0515.2317,255,185
1/25/201615.7815.8814.9015.0124,445,604
1/22/201616.0916.1815.6615.9420,065,362
1/21/201616.7617.2515.7215.7321,771,317
1/20/201616.5116.7215.9516.5318,492,411
1/19/201617.4117.4416.7216.889,522,086
1/15/201617.0417.2416.7517.1210,111,817
1/14/201617.4917.8217.0917.6515,342,108
1/13/201618.4218.4517.3317.3318,186,202
1/12/201618.4118.4117.9418.278,673,506
1/11/201618.4618.6218.0318.1710,964,652
1/8/201618.7718.9518.3518.399,007,275
1/7/201618.9319.0718.6818.7111,183,231
1/6/201619.2119.4119.1119.328,937,539
1/5/201619.5619.7319.3919.618,993,969
1/4/201619.4819.6819.3419.5511,600,458
12/31/201520.1020.4020.0620.105,378,986
12/30/201520.4120.4820.2320.255,383,701
12/29/201520.4920.6220.4020.485,496,550
12/28/201520.4020.4820.1220.454,998,551
12/24/201520.4420.6220.3820.521,600,548
12/23/201520.2120.4820.0720.465,376,698
12/22/201520.0520.1019.6620.065,880,454
12/21/201519.8719.9719.5919.866,792,105
12/18/201520.1620.2019.6719.7423,181,388
12/17/201520.9020.9620.2720.2910,045,469
12/16/201520.7320.9520.2920.8312,474,434
12/15/201520.1220.6519.9320.528,460,346
12/14/201519.8019.9819.4319.8510,899,253
12/11/201519.7119.8919.5019.719,853,339
12/10/201519.7720.2719.6820.079,002,369
12/9/201519.9820.2419.6619.7610,147,308
12/8/201520.5220.6919.9620.0312,692,274
12/7/201520.9621.0620.6420.799,049,409
12/4/201520.5221.1020.4221.068,496,903
12/3/201520.9121.0420.4120.489,365,959
12/2/201521.0821.1420.7320.758,022,919
12/1/201520.8021.1120.6921.0210,760,866
11/30/201520.7220.8020.5820.675,937,878
11/27/201520.5820.6520.4120.642,028,682
11/25/201520.5020.6220.3820.534,384,354
11/24/201520.3420.5320.1920.517,458,799
11/23/201520.2720.6220.2320.446,100,295
11/20/201520.5220.5620.2420.266,349,123
11/19/201520.3020.5020.2520.425,635,171
11/18/201519.9720.3819.8020.368,176,647
11/17/201519.8520.1419.7519.846,272,532
11/16/201519.5719.7819.4719.787,300,384
11/13/201519.9920.1119.6119.696,662,370
11/12/201520.2320.3120.0220.067,164,326
11/11/201520.7420.7620.3420.416,389,460
11/10/201520.3820.6420.2020.639,211,842
11/9/201520.6220.6520.1220.418,782,891
11/6/201520.3120.6220.2520.499,792,049
11/5/201519.5619.9119.5319.827,309,639
11/4/201519.5519.6919.4519.486,655,015
11/3/201519.5019.7019.4219.538,949,064
11/2/201519.1619.5619.0619.557,132,433
10/30/201519.4819.5318.9319.059,979,251
10/29/201519.6419.7719.4219.475,741,519
10/28/201518.7819.6718.7819.6611,104,932
10/27/201518.8518.9518.6718.754,496,057
10/26/201518.6419.1418.6418.957,882,058
10/23/201518.9019.1118.7819.116,927,747
10/22/201518.3918.8818.3918.7112,881,023
10/21/201518.8618.9918.2418.2815,553,595
10/20/201518.9619.1218.4918.8311,798,902
10/19/201518.9419.2318.9019.029,308,399
10/16/201519.1319.1818.8519.006,429,120
10/15/201518.3819.0418.3819.048,101,094
10/14/201518.7818.9818.4518.545,888,985
10/13/201518.9219.0218.7818.825,110,668
10/12/201518.9319.0418.8318.993,762,719
10/9/201519.1219.2618.8118.977,179,284
10/8/201519.0119.2018.9019.1513,571,274
10/7/201519.1219.3318.9119.049,532,096
10/6/201519.0819.2418.8818.956,690,394
10/5/201518.9019.1618.7019.137,753,043
10/2/201518.3318.6918.1518.6810,032,004
10/1/201518.8519.0418.7318.975,287,728
9/30/201518.7718.9918.6918.916,223,544
9/29/201518.6018.7718.4718.657,035,307
9/28/201519.0519.1518.5818.609,156,488
9/25/201519.0719.3218.9319.268,898,698
9/24/201518.5418.9318.5418.845,933,084
9/23/201518.8019.0218.6818.806,338,961
9/22/201518.7919.0118.7118.857,102,191
9/21/201518.9419.2518.9419.185,577,029
9/18/201519.1619.3018.7818.9113,332,260
9/17/201520.1420.1719.3119.4010,643,818
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center