$19.67 +0.13 (%) Fifth Third Bancorp - NASDAQ

Apr. 27, 2015 | 12:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FITB historical data

Date Open High Low Close Volume
4/24/201519.6519.7119.4419.545,034,416
4/23/201519.7219.7819.6019.704,446,134
4/22/201519.4519.8519.4019.759,363,531
4/21/201519.2519.6019.1519.4114,334,727
4/20/201519.0419.1018.8918.996,201,256
4/17/201519.1019.2018.8818.916,423,113
4/16/201519.1819.3618.9719.286,976,259
4/15/201519.0619.3419.0019.174,932,263
4/14/201519.1219.2218.9519.015,721,914
4/13/201519.0919.2419.0419.214,703,438
4/10/201519.2019.2519.0019.053,940,271
4/9/201519.1819.2319.0419.205,252,451
4/8/201519.2019.3019.0219.106,344,983
4/7/201519.0519.2919.0219.194,932,334
4/6/201518.7719.0918.6818.986,633,946
4/2/201518.9219.0918.8218.985,482,086
4/1/201518.7818.9218.6318.928,702,014
3/31/201518.9919.0618.8018.8511,565,252
3/30/201519.0419.1418.9619.065,706,684
3/27/201518.8718.9518.6918.918,355,877
3/26/201518.7419.1718.6619.0910,634,335
3/25/201519.1619.1718.8118.829,405,602
3/24/201519.2119.3019.0519.186,054,211
3/23/201519.5119.6319.2919.294,967,387
3/20/201519.3319.5019.2119.487,396,687
3/19/201519.1519.3519.0019.229,223,027
3/18/201519.2319.4819.0519.269,163,343
3/17/201519.2619.3119.0519.259,765,127
3/16/201519.2019.3019.1019.259,314,310
3/13/201519.2319.2718.9519.089,608,279
3/12/201519.2119.3918.9719.2415,268,743
3/11/201519.1419.1518.9319.028,029,991
3/10/201519.1919.3319.0719.086,977,037
3/9/201519.4919.5019.3619.477,391,968
3/6/201519.3219.7519.1619.458,028,181
3/5/201519.2819.3219.0719.314,869,952
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center