$19.60 +0.29 (%) Fifth Third Bancorp - NASDAQ

Dec. 17, 2014 | 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
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
10/8/201419.7220.1219.6720.1010,087,395
10/7/201419.8319.9719.6619.665,902,940
10/6/201420.1320.1919.8819.925,517,321
10/3/201419.9720.1119.8720.0510,086,895
10/2/201419.8119.9319.5519.799,239,292
10/1/201420.0320.1219.7919.807,078,976
9/30/201420.1820.2719.9820.026,619,583
9/29/201420.0920.2220.0320.125,141,811
9/26/201420.2220.3520.1720.293,529,298
9/25/201420.5120.5620.2320.316,328,001
9/24/201420.4720.6320.4220.595,002,876
9/23/201420.7020.7920.5320.534,911,872
9/22/201420.9321.0620.7620.794,857,649
9/19/201421.1521.2020.8820.928,523,292
9/18/201420.8021.1020.7221.017,449,646
9/17/201420.5920.9120.5520.746,154,515
9/16/201420.4820.7420.4720.575,671,211
9/15/201420.5920.6920.4920.534,840,474
9/12/201420.5120.8620.5120.656,871,756
9/11/201420.4020.6120.3920.494,568,728
9/10/201420.3420.5920.2720.457,209,018
9/9/201420.3220.3320.1020.214,874,622
9/8/201420.4020.4820.2220.355,783,592
9/5/201420.3420.4920.2020.377,534,554
9/4/201420.5020.5720.3820.426,223,368
9/3/201420.5920.6720.3520.416,501,678
9/2/201420.4120.5820.3320.514,932,518
8/29/201420.3020.4720.2920.414,509,375
8/28/201420.1820.3420.1120.274,645,464
8/27/201420.4920.5920.2520.295,124,097
8/26/201419.9720.6019.9720.423,576,012
8/25/201420.4220.6120.3620.446,226,982
8/22/201420.2620.4620.1620.327,433,432
8/21/201420.0820.3119.9920.255,277,003
8/20/201419.9120.1419.8920.104,659,174
8/19/201420.0120.2119.9419.976,247,651
8/18/201419.8720.0619.8620.025,689,628
8/15/201419.8419.9519.6119.735,832,223
8/14/201419.7219.8919.6619.815,618,867
8/13/201419.5919.7919.5719.655,443,542
8/12/201419.5019.6719.4519.596,017,522
8/11/201419.7719.7719.5319.605,710,029
8/8/201419.6019.6819.4519.674,242,330
8/7/201419.7519.8519.4619.526,375,530
8/6/201419.5519.8219.4719.687,388,414
8/5/201419.8520.0019.6019.6610,913,734
8/4/201420.0920.1519.8319.976,430,932
8/1/201420.4020.5419.9020.0014,570,559
7/31/201420.7420.7520.4620.488,429,081
7/30/201420.8620.9720.6520.797,669,571
7/29/201420.8421.0020.7320.747,976,869
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center