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
2018-12-07 25.92 26.30 25.40 25.60 578,173
2018-12-06 25.61 25.95 25.00 25.92 662,234
2018-12-04 27.80 27.80 25.96 26.06 809,815
2018-12-03 28.25 28.25 27.645 27.815 602,153
2018-11-30 27.64 28.065 27.56 27.925 427,307
2018-11-29 27.26 27.575 27.06 27.55 454,577
2018-11-28 27.14 27.42 26.75 27.365 473,868
2018-11-27 27.17 27.29 26.89 27.045 295,380
2018-11-26 27.03 27.48 27.03 27.25 283,308
2018-11-23 26.75 26.95 26.51 26.71 132,098
2018-11-21 26.88 27.26 26.71 26.86 256,009
2018-11-20 27.20 27.28 26.85 26.95 541,615
2018-11-19 27.34 27.70 27.11 27.345 444,095
2018-11-16 27.47 27.64 27.35 27.395 433,042
2018-11-15 26.74 27.59 26.74 27.525 688,958
2018-11-14 27.87 27.94 26.70 27.165 633,266
2018-11-13 27.73 28.10 27.60 27.725 496,256
2018-11-12 28.00 28.05 27.615 27.68 515,216
2018-11-09 27.84 28.02 27.76 28.015 607,128
2018-11-08 27.69 28.03 27.65 27.74 488,591
2018-11-07 28.02 28.08 27.33 27.77 532,458
2018-11-06 27.58 28.04 27.51 27.95 495,039
2018-11-05 27.47 27.71 27.37 27.56 412,059
2018-11-02 27.53 27.53 27.15 27.33 565,221
2018-11-01 27.14 27.20 27.00 27.08 1,366,105
2018-10-31 27.46 27.57 27.04 27.04 1,450,587
2018-10-30 26.60 26.90 26.25 26.86 754,156
2018-10-29 26.76 26.93 26.50 26.61 1,000,482
2018-10-26 25.81 26.23 25.75 26.015 1,038,147
2018-10-25 25.38 26.005 25.38 25.83 1,066,325

» 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.