$20.35 -0.65 (%) Fifth Third Bancorp - NASDAQ

Jul. 7, 2015 | 11:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FITB historical data

Date Open High Low Close Volume
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
4/8/201519.2019.3019.0219.106,344,983
4/7/201519.0519.2919.0219.194,932,334
4/6/201518.7719.0918.6818.986,633,946
4/2/201518.9219.0918.8218.985,482,086
4/1/201518.7818.9218.6318.928,702,014
3/31/201518.9919.0618.8018.8511,565,252
3/30/201519.0419.1418.9619.065,706,684
3/27/201518.8718.9518.6918.918,355,877
3/26/201518.7419.1718.6619.0910,634,335
3/25/201519.1619.1718.8118.829,405,602
3/24/201519.2119.3019.0519.186,054,211
3/23/201519.5119.6319.2919.294,967,387
3/20/201519.3319.5019.2119.487,396,687
3/19/201519.1519.3519.0019.229,223,027
3/18/201519.2319.4819.0519.269,163,343
3/17/201519.2619.3119.0519.259,765,127
3/16/201519.2019.3019.1019.259,314,310
3/13/201519.2319.2718.9519.089,608,279
3/12/201519.2119.3918.9719.2415,268,743
3/11/201519.1419.1518.9319.028,029,991
3/10/201519.1919.3319.0719.086,977,037
3/9/201519.4919.5019.3619.477,391,968
3/6/201519.3219.7519.1619.458,028,181
3/5/201519.2819.3219.0719.314,869,952
3/4/201519.4319.4419.1819.286,020,733
3/3/201519.4219.5519.3419.497,684,670
3/2/201519.3219.5419.2419.517,420,912
2/27/201519.4019.5319.3419.366,902,195
2/26/201519.3419.4719.3119.443,978,371
2/25/201519.5319.5319.2419.406,592,898
2/24/201519.3719.5419.2919.399,432,238
2/23/201519.3819.3819.1219.296,071,313
2/20/201519.1819.4018.9219.397,565,731
2/19/201519.0419.2618.7619.207,479,731
2/18/201519.4019.4419.0919.128,327,439
2/17/201519.2719.4719.0919.478,209,443
2/13/201519.1919.3619.1219.264,802,332
2/12/201518.9119.2218.7819.199,822,995
2/11/201518.8218.8618.6918.788,543,270
  • Showing 1-100 of 1,258 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!