$19.69 +0.10 (%) Fifth Third Bancorp - NASDAQ

Aug. 26, 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
8/26/201619.6719.8719.5519.694,751,036
8/25/201619.4219.6419.3419.595,076,355
8/24/201619.5519.6519.4119.454,853,179
8/23/201619.6719.7219.5219.524,762,365
8/22/201619.5719.6519.4819.623,499,187
8/19/201619.5919.6419.4519.594,108,914
8/18/201619.5019.6219.4719.585,185,842
8/17/201619.3919.5519.3319.525,852,040
8/16/201619.3219.5419.3219.413,959,351
8/15/201619.1819.4718.9519.453,116,386
8/12/201619.1219.2118.9419.113,081,718
8/11/201619.1319.2719.0619.244,856,504
8/10/201619.4019.4819.0719.094,050,196
8/9/201619.3719.5319.3519.403,145,821
8/8/201619.6219.7219.3819.406,385,385
8/5/201619.1019.5718.9319.578,247,415
8/4/201619.0019.1118.8118.875,511,893
8/3/201618.6119.0118.6118.966,622,879
8/2/201618.6918.8318.4618.585,365,464
8/1/201619.0519.0618.7218.786,510,826
7/29/201618.9319.1018.7818.985,967,317
7/28/201618.6519.0118.4818.929,015,966
7/27/201618.6418.8518.5418.657,773,216
7/26/201618.3718.6718.2518.665,571,417
7/25/201618.3818.5118.3518.423,740,546
7/22/201618.3218.4518.1618.433,717,378
7/21/201618.3418.5018.2118.266,772,197
7/20/201618.4618.4818.2718.393,984,891
7/19/201618.3818.5618.2618.414,172,335
7/18/201618.4518.5518.3618.433,738,297
7/15/201618.5918.6118.3818.547,696,580
7/14/201618.3418.5118.2418.446,064,348
7/13/201617.9117.9817.6917.946,763,922
7/12/201617.6917.9017.6117.896,148,457
7/11/201617.4117.5717.3117.423,693,237
7/8/201617.2717.4617.2017.257,059,841
7/7/201617.0117.1416.7116.954,655,094
7/6/201616.4016.9016.2616.777,186,374
7/5/201617.0217.1216.6016.706,584,758
7/1/201617.4417.6217.3017.436,242,963
6/30/201617.2817.5917.1517.5915,029,944
6/29/201616.7617.1316.5817.1213,175,301
6/28/201616.4716.6816.2516.6412,729,447
6/27/201617.2017.2216.1416.2610,151,616
6/24/201617.9018.1717.5017.5011,595,183
6/23/201618.7219.1218.7219.115,494,988
6/22/201618.4018.7718.4018.445,717,480
6/21/201618.4518.5418.2018.4110,842,748
6/20/201618.5818.8818.3618.4010,209,102
6/17/201617.8918.2417.7618.2112,170,840
6/16/201617.8717.9017.5817.866,961,664
6/15/201617.8618.4217.8218.038,552,414
6/14/201618.2018.4017.7717.836,019,679
6/13/201618.3518.6618.2918.326,129,092
6/10/201618.4518.5518.3318.535,827,146
6/9/201618.8218.8318.5518.735,591,047
6/8/201619.0219.1418.9418.984,455,204
6/7/201619.0419.2318.9919.006,678,221
6/6/201618.8919.3418.7219.207,680,858
6/3/201618.8618.8818.3418.828,141,849
6/2/201618.9219.3218.8319.308,943,287
6/1/201618.6219.0218.4719.028,709,149
5/31/201618.9319.0018.7518.878,716,100
5/27/201618.7318.8618.6018.854,794,495
5/26/201618.8318.8918.5018.604,193,116
5/25/201618.4218.8818.4218.826,568,956
5/24/201618.2518.5718.2018.376,833,809
5/23/201618.2318.3818.0118.136,206,553
5/20/201618.2118.4618.1418.286,981,071
5/19/201618.1018.3617.8518.148,796,085
5/18/201617.4918.3217.4718.2813,521,577
5/17/201617.5617.8217.3517.486,629,757
5/16/201617.2417.6417.0417.609,565,683
5/13/201617.5117.7317.0717.156,219,898
5/12/201617.7817.9317.4317.555,061,222
5/11/201617.6317.9617.5917.655,339,588
5/10/201617.4517.8117.3317.734,976,198
5/9/201617.4917.5917.2517.334,718,319
5/6/201617.2717.4817.2217.485,616,125
5/5/201617.5717.6617.3617.496,635,968
5/4/201617.9117.9517.4017.546,414,715
5/3/201618.2018.3217.7818.035,613,190
5/2/201618.3518.4818.1118.455,782,369
4/29/201618.4218.4818.1618.318,684,895
4/28/201618.5618.7318.3718.496,425,852
4/27/201618.6718.8818.4518.737,830,709
4/26/201618.5818.7718.4618.758,505,772
4/25/201618.6018.6418.2818.535,224,399
4/22/201618.6118.7218.4718.629,432,548
4/21/201618.7919.0618.4018.5312,052,616
4/20/201618.1718.4317.9918.399,730,440
4/19/201617.7518.1317.7218.119,035,290
4/18/201617.5017.9217.4217.707,814,853
4/15/201617.7517.8217.5917.677,461,217
4/14/201617.4217.9517.3517.7310,393,594
4/13/201616.8217.4516.8117.417,539,158
4/12/201616.4916.7316.4416.656,716,704
4/11/201616.4316.7516.3616.436,383,534
4/8/201616.3916.6216.2616.306,200,236
4/7/201616.2816.3616.0216.1312,224,120
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center