FIFTH THIRD BANCORP Historical Stock Price

Below is the stock price history for Fifth Third Bancorp FITB. Data is recorded each day for the historical open, high, low, close and volume. The Fifth Third Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Fifth Third Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 28.20 28.53 28.15 28.47 282,657
2017-11-16 28.80 28.80 28.365 28.46 456,311
2017-11-15 28.23 28.57 28.22 28.47 456,375
2017-11-14 28.12 28.585 28.12 28.585 309,440
2017-11-13 27.57 28.225 27.52 28.175 516,990
2017-11-10 28.21 28.21 27.76 27.76 436,993
2017-11-09 28.16 28.41 27.81 28.03 575,683
2017-11-08 28.33 28.48 28.17 28.28 576,419
2017-11-07 29.21 29.33 28.475 28.48 447,857
2017-11-06 29.09 29.32 29.05 29.24 289,457
2017-11-03 29.15 29.24 29.055 29.11 337,363
2017-11-02 28.89 29.36 28.88 29.31 523,897
2017-11-01 29.11 29.15 28.90 28.95 343,695
2017-10-31 29.06 29.17 28.90 28.90 289,214
2017-10-30 29.12 29.19 28.91 29.05 326,013
2017-10-27 28.91 29.08 28.79 29.05 317,878
2017-10-26 28.74 28.99 28.69 28.915 386,427
2017-10-25 28.87 29.16 28.43 28.625 658,589
2017-10-24 28.49 28.67 28.43 28.615 523,117
2017-10-23 28.58 28.58 28.43 28.485 325,490
2017-10-20 28.58 28.615 28.435 28.57 214,195
2017-10-19 27.87 28.33 27.87 28.255 260,536
2017-10-18 28.06 28.14 27.93 28.11 393,040
2017-10-17 28.32 28.32 27.96 27.97 275,508
2017-10-16 28.18 28.365 28.10 28.365 329,011
2017-10-13 27.81 28.245 27.81 28.06 595,017
2017-10-12 28.35 28.35 28.01 28.16 446,819
2017-10-11 28.33 28.38 28.12 28.25 214,032
2017-10-10 28.17 28.40 28.145 28.39 159,662
2017-10-09 28.22 28.22 28.025 28.105 198,694

» More Fifth Third Bancorp Stock Price History

To see other companies like Fifth Third Bancorp (FITB), view our stock market today for news, and other data.