$19.97 +0.03 (%) Fifth Third Bancorp - NASDAQ

Aug. 28, 2015 | 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
8/28/201519.8720.0219.7819.976,959,525
8/27/201519.4120.0019.3819.9414,027,655
8/26/201518.8219.2418.6419.1915,747,788
8/25/201519.2319.4418.2118.2311,572,454
8/24/201518.7119.3118.3218.6913,677,159
8/21/201520.1920.3419.7919.8112,231,581
8/20/201520.8420.8520.4420.468,326,847
8/19/201521.0621.2020.8720.997,777,014
8/18/201521.1221.2821.0321.164,090,845
8/17/201521.0221.2720.8521.133,951,242
8/14/201520.8521.1820.7621.116,300,777
8/13/201520.7320.8720.6220.843,464,426
8/12/201520.9720.9820.4620.686,448,984
8/11/201521.4621.5821.0621.175,129,932
8/10/201521.3321.7421.2821.714,954,300
8/7/201521.1821.4020.9821.144,831,194
8/6/201521.3921.4621.1521.234,141,283
8/5/201521.2521.5421.1821.355,123,733
8/4/201521.0521.4320.9121.166,239,138
8/3/201521.0721.1820.9121.083,783,031
7/31/201521.1521.2121.0121.074,343,010
7/30/201521.0521.2120.9821.154,108,098
7/29/201520.8621.1420.8421.114,938,308
7/28/201520.9220.9820.7120.904,614,865
7/27/201520.9921.0820.7920.855,026,281
7/24/201521.3221.3221.0721.144,526,783
7/23/201521.5421.7021.2421.306,625,268
7/22/201521.5421.7521.3321.5910,230,146
7/21/201521.4021.9321.4021.5210,235,702
7/20/201521.1821.3121.1221.285,979,098
7/17/201521.2521.2620.9721.134,910,874
7/16/201521.4521.5021.2921.365,380,184
7/15/201521.2021.3821.1321.264,908,134
7/14/201520.9521.2320.8721.144,972,510
7/13/201521.1121.1620.9721.093,964,698
7/10/201520.9021.0220.7320.903,688,067
7/9/201520.7320.8620.5720.665,393,253
7/8/201520.5720.6620.4020.467,299,025
7/7/201520.9420.9620.3420.718,466,947
7/6/201520.7021.0220.5721.009,560,927
7/2/201521.0321.0820.7120.939,885,975
7/1/201521.0421.1620.9421.147,907,647
6/30/201520.9921.1620.6620.829,015,455
6/29/201520.8621.1620.6920.757,856,657
6/26/201521.4121.5321.2421.277,734,775
6/25/201521.6221.6821.3821.416,666,867
6/24/201521.6521.7021.4921.525,866,735
6/23/201521.8121.9021.5821.698,715,807
6/22/201521.2821.6721.0521.6311,425,780
6/19/201521.1021.2421.0121.046,056,396
6/18/201521.0021.1420.7821.1311,032,596
6/17/201521.2721.3420.9420.967,036,020
6/16/201521.0521.3021.0321.233,869,271
6/15/201520.9921.2920.9421.147,245,488
6/12/201521.2421.2821.0921.175,931,447
6/11/201521.3121.4021.1521.166,861,070
6/10/201521.1321.4521.0521.298,164,613
6/9/201520.8521.1420.7420.996,234,283
6/8/201520.8020.9820.7320.805,618,819
6/5/201520.5920.8820.5020.8410,507,832
6/4/201520.4820.5520.2820.348,233,484
6/3/201520.4220.6620.3520.576,527,770
6/2/201520.0320.4119.9620.3110,174,908
6/1/201520.2420.2919.8820.0715,818,148
5/29/201520.5820.5820.2420.2411,516,066
5/28/201520.6020.6120.4420.596,298,640
5/27/201520.4820.6620.3120.618,245,688
5/26/201520.4920.5220.3220.428,416,809
5/22/201520.4720.5720.4220.514,407,293
5/21/201520.4020.5520.3820.474,990,739
5/20/201520.7620.8520.4620.4711,854,409
5/19/201520.8520.9720.6520.946,463,392
5/18/201520.4020.5920.3320.523,985,406
5/15/201520.6420.6420.2920.364,851,956
5/14/201520.5820.6520.4420.636,044,565
5/13/201520.2320.5020.1620.495,165,439
5/12/201520.2520.3520.0320.284,754,070
5/11/201520.1420.3520.1120.324,652,677
5/8/201520.0720.2319.9820.214,433,624
5/7/201520.1320.1919.8819.987,269,507
5/6/201520.3820.4320.0220.117,177,237
5/5/201520.3520.6120.2920.355,729,946
5/4/201520.2720.4420.1820.446,389,162
5/1/201520.0820.2419.9220.248,873,998
4/30/201520.0220.1819.8720.007,717,629
4/29/201519.8120.2119.7820.087,399,723
4/28/201519.6619.8619.5719.826,387,753
4/27/201519.5519.7919.5119.657,650,552
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!