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
2018-06-15 30.63 30.72 30.29 30.66 681,646
2018-06-14 31.17 31.17 30.72 30.835 419,396
2018-06-13 31.39 31.61 31.01 31.185 406,509
2018-06-12 31.59 31.68 31.115 31.305 443,677
2018-06-11 31.81 31.91 31.38 31.455 472,263
2018-06-08 31.68 31.875 31.47 31.835 296,545
2018-06-07 31.65 31.94 31.43 31.615 306,455
2018-06-06 31.15 31.74 31.15 31.645 381,259
2018-06-05 30.89 31.005 30.79 30.97 264,888
2018-06-04 30.95 31.08 30.81 31.035 269,857
2018-06-01 31.10 31.145 30.70 30.775 386,111
2018-05-31 30.45 30.72 30.45 30.605 606,630
2018-05-30 30.65 30.69 30.05 30.555 817,161
2018-05-29 30.99 31.10 30.145 30.31 795,860
2018-05-25 31.66 31.66 31.305 31.385 451,930
2018-05-24 31.12 31.795 30.91 31.795 957,811
2018-05-23 31.74 31.77 31.09 31.215 874,489
2018-05-22 31.32 32.14 31.32 31.895 1,121,272
2018-05-21 31.55 31.55 30.75 30.925 2,198,961
2018-05-18 34.18 34.24 33.58 33.58 447,455
2018-05-17 34.17 34.50 34.02 34.34 455,065
2018-05-16 34.28 34.46 34.155 34.315 311,663
2018-05-15 34.12 34.65 34.12 34.275 537,150
2018-05-14 34.05 34.16 33.96 34.00 350,329
2018-05-11 33.92 34.15 33.89 33.97 379,505
2018-05-10 33.60 34.13 33.42 33.915 346,260
2018-05-09 33.27 33.91 33.21 33.66 297,986
2018-05-08 32.83 33.41 32.83 33.105 376,229
2018-05-07 32.68 33.00 32.42 32.815 398,408
2018-05-04 32.04 32.69 31.94 32.635 460,826

» 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.