Fifth Third Bancorp Historical Data - FITB

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Fifth Third Bancorp FITB NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.23 -0.77% 29.60 29.435 29.89 29.70 29.83 23:59:36
more quote information »

FITB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week29.5330.0529.0729.553,224,6090.070.24%
1 Month29.5530.4728.0829.214,840,6890.050.17%
3 Months29.8631.7228.0829.944,280,785-0.26-0.87%
6 Months25.7031.7224.9728.584,693,9043.9015.18%
1 Year26.5331.7224.1727.775,913,2903.0711.57%
3 Years26.7034.6722.0028.065,749,2392.9010.86%
5 Years19.2734.6713.8424.416,229,89610.3353.61%

FITB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 29.60 -0.23 -0.77% 29.70 29.89 29.435 1,867,882
Feb 13 2020 29.83 0.19 0.64% 29.46 29.85 29.38 2,274,874
Feb 12 2020 29.64 0.13 0.44% 29.81 30.05 29.51 2,636,708
Feb 11 2020 29.51 0.11 0.37% 29.47 29.77 29.40 4,389,304
Feb 10 2020 29.40 -0.09 -0.31% 29.40 29.49 29.07 3,175,666
Feb 07 2020 29.49 -0.17 -0.57% 29.53 29.63 29.31 3,646,491
Feb 06 2020 29.66 -0.52 -1.72% 30.39 30.47 29.63 4,511,509
Feb 05 2020 30.18 0.70 2.37% 29.94 30.26 29.48 5,513,106
Feb 04 2020 29.48 0.50 1.73% 29.53 29.70 28.98 4,667,112
Feb 03 2020 28.98 0.53 1.86% 28.69 29.175 28.61 4,356,442
Jan 31 2020 28.45 -0.74 -2.54% 28.85 29.00 28.27 7,631,841
Jan 30 2020 29.19 0.72 2.53% 28.23 29.22 28.08 8,037,875
Jan 29 2020 28.47 -0.39 -1.35% 28.71 28.99 28.45 3,293,618
Jan 28 2020 28.86 0.36 1.26% 28.65 29.015 28.50 4,413,556
Jan 27 2020 28.50 -0.34 -1.18% 28.33 28.66 28.22 4,579,687
Jan 24 2020 28.84 -0.52 -1.77% 29.28 29.45 28.51 4,656,143
Jan 23 2020 29.36 0.02 0.07% 29.15 29.47 28.59 5,358,882
Jan 22 2020 29.34 0.32 1.1% 29.25 30.00 28.56 7,372,664
Jan 21 2020 29.02 -0.43 -1.46% 29.43 29.45 29.02 6,348,672
Jan 17 2020 29.45 0.06 0.2% 29.55 29.70 29.295 5,108,937
See More Historical Prices »


Your Recent History
NASDAQ
FITB
Fifth Thir..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.