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
2018-09-19 29.34 29.65 29.34 29.515 468,857
2018-09-18 28.73 28.87 28.645 28.835 421,690
2018-09-17 29.04 29.04 28.68 28.68 297,966
2018-09-14 28.96 29.11 28.92 29.01 430,806
2018-09-13 28.96 29.05 28.71 28.74 412,788
2018-09-12 29.29 29.29 28.76 28.895 339,429
2018-09-11 29.36 29.595 29.36 29.385 221,744
2018-09-10 29.52 29.585 29.24 29.415 313,702
2018-09-07 29.53 29.58 29.35 29.49 426,713
2018-09-06 29.63 29.81 29.56 29.56 255,356
2018-09-05 29.75 29.88 29.66 29.67 416,441
2018-09-04 29.54 29.83 29.51 29.71 333,131
2018-08-31 29.11 29.44 29.06 29.435 213,224
2018-08-30 29.31 29.44 29.20 29.31 518,571
2018-08-29 29.58 29.58 29.21 29.535 582,532
2018-08-28 29.83 29.92 29.66 29.705 207,189
2018-08-27 29.54 29.915 29.54 29.745 274,116
2018-08-24 29.48 29.59 29.40 29.44 177,040
2018-08-23 29.75 29.75 29.445 29.50 214,304
2018-08-22 29.90 29.965 29.75 29.775 228,077
2018-08-21 29.78 30.29 29.78 30.055 228,438
2018-08-20 29.65 29.885 29.62 29.845 189,727
2018-08-17 29.81 29.81 29.58 29.70 321,676
2018-08-16 29.39 30.01 29.39 29.865 229,010
2018-08-15 29.35 29.48 29.05 29.175 300,089
2018-08-14 29.24 29.65 29.24 29.61 289,559
2018-08-13 29.25 29.53 29.13 29.13 239,351
2018-08-10 29.23 29.41 29.07 29.34 297,363
2018-08-09 29.74 29.82 29.51 29.535 198,068
2018-08-08 29.59 29.92 29.53 29.89 161,093

» 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.