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
2018-01-12 32.09 32.335 31.88 32.335 392,247
2018-01-11 31.75 31.855 31.54 31.85 322,569
2018-01-10 31.34 31.91 31.34 31.58 340,430
2018-01-09 30.82 31.49 30.82 31.28 366,005
2018-01-08 30.62 30.80 30.48 30.67 223,754
2018-01-05 30.695 30.73 30.445 30.70 295,933
2018-01-04 30.64 30.96 30.58 30.63 434,672
2018-01-03 30.42 30.635 30.40 30.55 250,872
2018-01-02 30.48 30.64 30.19 30.37 284,771
2017-12-29 30.71 30.71 30.385 30.385 199,625
2017-12-28 30.51 30.67 30.46 30.64 259,295
2017-12-27 30.71 30.78 30.58 30.625 165,965
2017-12-26 30.91 31.02 30.53 30.70 158,964
2017-12-22 31.05 31.05 30.65 30.825 212,545
2017-12-21 30.78 31.02 30.68 30.92 262,345
2017-12-20 30.96 30.96 30.48 30.52 436,417
2017-12-19 30.63 30.88 30.55 30.615 474,984
2017-12-18 30.34 30.805 30.34 30.45 560,059
2017-12-15 29.88 30.28 29.69 30.04 475,486
2017-12-14 30.00 30.03 29.60 29.60 574,187
2017-12-13 30.35 30.60 29.93 29.93 424,126
2017-12-12 30.29 30.67 30.28 30.435 491,597
2017-12-11 30.30 30.66 30.195 30.30 292,572
2017-12-08 30.50 30.50 29.93 30.36 737,269
2017-12-07 30.19 30.67 30.19 30.355 700,941
2017-12-06 30.74 31.03 30.525 30.575 535,953
2017-12-05 31.59 31.59 30.74 30.795 581,221
2017-12-04 31.47 31.79 31.355 31.365 502,132
2017-12-01 30.68 30.96 30.00 30.67 841,456
2017-11-30 30.65 31.10 30.44 30.575 601,791

» 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.