$18.85 +0.25 (%) Fifth Third Bancorp - NASDAQ

May. 27, 2016 | 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
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
4/6/201616.2516.6516.2316.498,863,645
4/5/201616.5016.6816.3616.446,897,492
4/4/201616.8217.0116.6316.756,608,265
4/1/201616.3916.8216.2916.807,777,177
3/31/201616.8516.9316.5816.696,208,188
3/30/201616.8717.0916.7716.874,858,915
3/29/201616.8116.8116.4816.708,562,717
3/28/201617.1617.2216.9217.095,177,649
3/24/201617.0317.1516.7817.106,557,205
3/23/201617.3017.3717.1717.214,553,829
3/22/201617.2017.5217.1417.387,035,857
3/21/201617.3417.5717.2517.376,647,242
3/18/201617.1117.4417.0017.3613,947,471
3/17/201616.7817.0116.5416.988,888,084
3/16/201617.1717.3216.7216.8410,135,481
3/15/201617.0817.2317.0017.196,779,116
3/14/201617.3017.5017.1117.296,236,182
3/11/201616.9417.4216.9417.406,548,910
3/10/201616.7816.9416.5016.867,717,366
3/9/201616.7416.8416.5316.604,911,668
3/8/201616.9016.9716.5916.637,644,283
3/7/201617.0717.1216.8917.046,799,920
3/4/201617.0717.2516.9217.137,730,683
3/3/201616.4416.8616.4016.866,484,036
3/2/201616.1916.5016.1016.498,960,869
3/1/201615.3916.2015.3916.169,532,711
2/29/201615.6015.6515.2015.268,223,165
2/26/201615.4715.9215.3015.687,817,084
2/25/201615.1515.3215.0415.307,226,933
2/24/201614.8515.1014.5615.057,892,468
2/23/201615.6015.6415.0015.108,010,902
2/22/201615.4715.7015.4015.676,385,941
2/19/201615.0515.3214.9115.286,461,461
2/18/201615.4815.6615.0215.157,721,555
2/17/201615.7515.9215.3215.4110,156,616
2/16/201614.9215.7814.9215.5813,441,793
2/12/201614.2614.8914.2114.8710,604,515
2/11/201614.2214.4113.8413.9413,541,322
2/10/201614.9815.1214.6614.679,804,045
2/9/201614.5415.0114.4514.838,490,441
2/8/201615.0515.3314.5214.8010,721,922
2/5/201615.5615.7315.2615.3310,519,746
2/4/201615.3115.7615.3115.538,712,420
2/3/201615.5515.5714.9015.3610,962,707
2/2/201615.4715.6015.1915.338,785,132
2/1/201615.7715.8115.5415.759,965,857
1/29/201615.6415.8115.4815.8011,539,609
1/28/201615.6815.9615.4415.5710,970,074
1/27/201615.1515.8715.1215.4211,566,837
1/26/201615.1415.4015.0515.2317,255,185
1/25/201615.7815.8814.9015.0124,445,604
1/22/201616.0916.1815.6615.9420,065,362
1/21/201616.7617.2515.7215.7321,771,317
1/20/201616.5116.7215.9516.5318,492,411
1/19/201617.4117.4416.7216.889,522,086
1/15/201617.0417.2416.7517.1210,111,817
1/14/201617.4917.8217.0917.6515,342,108
1/13/201618.4218.4517.3317.3318,186,202
1/12/201618.4118.4117.9418.278,673,506
1/11/201618.4618.6218.0318.1710,964,652
1/8/201618.7718.9518.3518.399,007,275
1/7/201618.9319.0718.6818.7111,183,231
1/6/201619.2119.4119.1119.328,937,539
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center