$26.50 +0.21 (%) Fifth Third Bancorp - NASDAQ

Jan. 23, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FITB historical data

Date Open High Low Close Volume
1/20/201726.1726.4426.0726.295,433,660
1/19/201726.4126.6025.9725.995,618,710
1/18/201726.1526.3425.8626.339,338,897
1/17/201727.0227.1025.6926.0314,325,146
1/13/201727.0127.6927.0027.295,095,736
1/12/201726.9827.0626.5426.914,526,279
1/11/201726.8327.1026.6827.095,900,157
1/10/201726.8527.3226.7327.075,239,502
1/9/201726.7326.9426.5226.763,818,071
1/6/201726.8427.0726.6126.876,093,898
1/5/201727.2827.3526.5526.648,035,185
1/4/201727.1027.6027.0527.424,651,827
1/3/201727.3327.5626.8227.056,369,018
12/30/201626.8327.0826.6326.974,901,569
12/29/201627.3027.3426.6026.735,521,661
12/28/201627.6327.7027.2327.262,906,561
12/27/201627.6927.8227.6327.762,416,194
12/23/201627.6527.6927.4527.682,275,533
12/22/201627.7327.7827.4527.623,482,554
12/21/201627.8327.8427.6027.693,270,783
12/20/201627.3827.8827.2627.795,873,079
12/19/201626.7227.2626.6527.237,136,217
12/16/201627.1027.4226.7426.8010,180,077
12/15/201627.0427.3226.8227.207,213,253
12/14/201626.5227.3126.3526.919,315,254
12/13/201626.7226.8826.3426.766,125,445
12/12/201626.9026.9926.4726.547,185,315
12/9/201626.9727.0026.6226.896,558,592
12/8/201626.7527.1226.4126.988,131,370
12/7/201626.3726.5826.0926.558,108,337
12/6/201626.2926.3425.8626.326,346,449
12/5/201626.2326.3125.9626.095,712,399
12/2/201626.4026.4325.8225.898,486,962
12/1/201626.2326.7026.0726.447,542,319
11/30/201625.8926.2125.6626.0211,881,443
11/29/201625.5025.7325.3125.396,859,196
11/28/201626.0126.1825.2725.389,961,981
11/25/201626.3826.4126.0826.143,297,388
11/23/201626.2826.6326.0826.2910,900,605
11/22/201626.0026.1925.7526.149,325,351
11/21/201625.7525.8925.6125.856,480,572
11/18/201625.4325.7525.2825.685,613,626
11/17/201625.0025.4524.8125.436,275,744
11/16/201625.1925.3724.7724.9010,863,308
11/15/201625.1225.6824.6625.679,359,063
11/14/201624.8125.6124.7725.2712,131,957
11/11/201623.7024.5123.5624.4710,993,569
11/10/201623.2523.9323.0923.7413,716,036
11/9/201622.2223.1322.0922.9514,189,621
11/8/201621.8121.8421.5121.657,178,314
11/7/201621.7021.9721.6821.906,174,300
11/4/201621.4121.5521.1921.218,043,792
11/3/201621.6621.7621.3421.425,409,625
11/2/201621.7821.7821.4921.625,955,588
11/1/201621.9022.0821.4421.856,928,286
10/31/201621.7421.9621.6621.766,959,521
10/28/201621.9021.9221.4921.615,832,413
10/27/201621.8222.0721.7121.828,360,222
10/26/201621.2321.6921.1121.676,615,698
10/25/201621.2621.4521.1921.287,439,580
10/24/201621.4021.4621.2521.315,864,933
10/21/201620.8721.2520.8321.216,436,276
10/20/201620.3121.1320.3021.0217,496,775
10/19/201619.9120.6919.8720.5217,204,890
10/18/201619.9619.9719.5819.879,141,310
10/17/201619.8119.8419.5719.588,249,134
10/14/201619.9720.1619.6819.8017,027,636
10/13/201620.1720.2319.6419.7412,800,135
10/12/201620.4420.5820.3420.376,378,439
10/11/201620.2520.7620.2420.397,407,111
10/10/201620.7620.8720.6420.686,503,817
10/7/201620.6520.8220.4820.696,015,005
10/6/201620.8020.9420.5520.745,597,445
10/5/201620.4420.8920.4420.747,166,042
10/4/201620.2520.7120.2520.479,247,985
10/3/201620.3420.6120.2820.356,026,189
9/30/201620.3520.6620.3020.466,055,801
9/29/201620.4220.7920.1320.248,316,443
9/28/201620.6620.7120.3220.548,417,062
9/27/201620.3620.7420.2920.727,075,932
9/26/201620.7820.8020.4320.467,876,182
9/23/201620.6621.1120.6620.925,734,081
9/22/201620.8821.0420.7520.808,259,580
9/21/201620.7120.8520.5420.747,404,512
9/20/201620.7120.7920.5720.647,533,405
9/19/201620.5920.7220.5020.636,840,226
9/16/201620.3820.5620.3020.4611,059,730
9/15/201620.2720.6720.2520.547,227,506
9/14/201620.3020.7820.1020.3713,660,374
9/13/201620.2920.3019.7620.2213,236,106
9/12/201619.8620.2619.6520.215,739,771
9/9/201620.1020.2619.9319.935,934,910
9/8/201620.0820.1919.9520.143,965,698
9/7/201619.7920.0619.7020.024,312,462
9/6/201620.1320.2019.7019.875,004,906
9/2/201620.1120.1419.9020.104,294,094
9/1/201620.2220.2719.7820.044,985,822
8/31/201620.1820.2219.9020.165,652,675
8/30/201619.8620.1819.7720.166,274,041
8/29/201619.7419.9319.7019.814,416,841
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center