Fifth Third Bancorp $20.92

down -0.09


19/9/2014 04:00 PM  |  NASDAQ : FITB  
Industries : Banking / Regional - Midwest Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FITB historical data

Date Open High Low Close Volume
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
9/12/201420.5120.8620.5120.656,871,756
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
7/28/201421.1821.2020.8320.887,111,118
7/25/201420.9521.2820.9421.1810,398,250
7/24/201420.7421.1520.7421.0911,285,639
7/23/201420.7820.8120.5920.747,362,906
7/22/201420.6620.7720.6120.7010,887,781
7/21/201420.5620.7420.3420.538,143,927
7/18/201420.4220.5120.1220.4517,694,837
7/17/201421.1221.2020.1620.2826,030,350
7/16/201421.7821.7921.4421.5511,517,920
7/15/201421.3021.7921.3021.7510,491,694
7/14/201421.5621.6321.3421.406,229,785
7/11/201421.2121.5021.1021.436,462,056
7/10/201421.3121.3421.1621.228,623,453
7/9/201421.4421.6221.4321.526,922,589
7/8/201421.5621.5621.3321.419,411,741
7/7/201421.4921.6521.4821.575,583,019
7/3/201421.5221.6921.4821.634,007,142
7/2/201421.4721.6621.3421.416,146,007
7/1/201421.4621.6921.3621.548,530,092
6/30/201421.3321.4121.1621.356,321,176
6/27/201421.2921.3221.1021.266,966,820
6/26/201421.3421.3921.1121.295,670,234
6/25/201421.3421.5121.1221.459,006,747
6/24/201421.5021.7421.4521.467,980,700
6/23/201421.6421.6421.4421.534,576,096
6/20/201421.6521.7821.5121.597,451,550
6/19/201421.8121.8121.3421.517,840,541
6/18/201421.5121.5421.2321.499,144,176
6/17/201421.0321.6321.0121.489,316,924
6/16/201421.2421.2921.0021.116,900,144
6/13/201421.4021.5721.2821.376,647,806
6/12/201421.3721.5521.2721.296,311,756
6/11/201421.4721.5621.3521.445,599,880
6/10/201421.6021.6321.4521.546,128,934
6/9/201421.2821.7121.2721.649,240,357
6/6/201421.3221.3721.0121.339,883,168
6/5/201421.1321.2520.9221.1910,609,572
6/4/201421.0921.2621.0021.0910,202,297
6/3/201420.8621.4020.8521.1917,970,617
6/2/201420.7920.9920.5520.958,740,727
5/30/201420.6120.7720.5720.696,536,450
5/29/201420.6020.6520.3920.556,444,875
5/28/201420.6520.7020.5520.605,832,022
5/27/201420.6020.9120.6020.706,333,427
5/23/201420.4420.7020.3520.546,340,657
5/22/201420.3320.5620.2520.417,374,319
5/21/201420.1820.4320.1220.3710,029,199
5/20/201420.2320.2519.9520.067,461,905
5/19/201420.0020.2519.8220.208,730,875
5/16/201420.1320.2019.8320.0311,883,748
5/15/201420.4220.4419.9220.1611,601,026
5/14/201420.7520.7920.4020.475,577,821
5/13/201420.8820.9520.7520.805,752,083
5/12/201420.6620.8920.5720.887,287,961
5/9/201420.4920.5920.2320.558,482,456
5/8/201420.6620.8820.5820.608,009,388
5/7/201420.3620.7320.2920.719,700,984
5/6/201420.4120.5520.2520.287,455,493
5/5/201420.5220.7520.4020.598,365,108
5/2/201420.3020.8420.3020.569,890,887
5/1/201420.5620.6820.3020.3511,335,011
4/30/201420.4220.6820.3520.618,692,107
4/29/201420.5320.7220.4320.4811,928,944
Trading Center