FITB

Fifth Third Bancorp Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Fifth Third Bancorp FITB NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.33 1.57% 21.32 20:00:00
Close Price Low Price High Price Open Price Previous Close
21.32 21.11 21.62 21.11 20.99
more quote information »

FITB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week20.1821.6219.3220.465,776,7861.145.65%
1 Month20.890722.6019.3221.206,370,4470.42932.05%
3 Months18.0122.6017.1520.285,622,2553.3118.38%
6 Months16.7524.92513.1519.177,276,6584.5727.28%
1 Year27.5731.7211.1021.736,539,196-6.25-22.67%
3 Years27.7634.6711.1026.116,179,325-6.44-23.2%
5 Years18.7734.6711.1024.156,377,0672.5513.59%

FITB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2020 21.32 0.33 1.57% 21.11 21.62 21.11 5,835,138
Sep 29 2020 20.99 -0.35 -1.64% 21.23 21.36 20.69 5,680,705
Sep 28 2020 21.34 0.87 4.25% 20.92 21.5189 20.78 6,423,886
Sep 25 2020 20.47 0.86 4.39% 19.96 20.58 19.52 6,867,571
Sep 24 2020 19.61 0.05 0.26% 19.69 20.09 19.32 4,180,692
Sep 23 2020 19.56 -0.55 -2.73% 20.18 20.665 19.55 5,731,075
Sep 22 2020 20.11 -0.75 -3.57% 20.73 20.98 19.98 7,981,156
Sep 21 2020 20.855 -0.89 -4.07% 21.18 21.355 20.58 7,889,857
Sep 18 2020 21.74 -0.13 -0.59% 21.81 21.965 21.565 9,573,967
Sep 17 2020 21.87 -0.18 -0.79% 21.65 22.15 21.47 7,287,007
Sep 16 2020 22.045 0.18 0.8% 22.04 22.545 21.80 12,501,743
Sep 15 2020 21.87 -0.39 -1.73% 22.40 22.60 21.66 5,831,417
Sep 14 2020 22.255 1.21 5.75% 21.33 22.41 21.25 6,640,870
Sep 11 2020 21.045 0.42 2.01% 20.7162 21.15 20.535 4,107,865
Sep 10 2020 20.63 -0.49 -2.32% 21.30 21.70 20.59 4,930,288
Sep 09 2020 21.12 0.12 0.57% 21.18 21.29 20.865 3,353,537
Sep 08 2020 21.00 -0.63 -2.91% 21.22 21.63 20.915 5,776,166
Sep 04 2020 21.63 0.52 2.46% 21.77 21.96 21.085 5,500,177
Sep 03 2020 21.11 -0.18 -0.82% 21.39 22.10 20.95 6,630,236
Sep 02 2020 21.285 0.43 2.09% 20.8907 21.385 20.625 4,689,298
Sep 01 2020 20.85 0.19 0.92% 20.42 21.08 20.36 3,683,755
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.