Fifth Third Bancorp (FITB)

13.44 -0.07  -0.55%  May 29, 1:47PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Fifth Third Bancorp Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 13.60 13.65 13.45 13.52 6487398
May 24, 2012 13.63 13.67 13.37 13.57 9156311
May 23, 2012 13.25 13.59 13.18 13.59 20063357
May 22, 2012 13.42 13.64 13.34 13.45 11260067
May 21, 2012 13.36 13.51 13.26 13.38 8281523
May 18, 2012 13.35 13.43 13.25 13.34 13216077
May 17, 2012 13.56 13.58 13.29 13.29 14079698
May 16, 2012 13.69 13.84 13.54 13.55 9508400
May 15, 2012 13.77 13.90 13.54 13.58 11603337
May 14, 2012 13.89 14.04 13.75 13.76 8371929
May 11, 2012 14.00 14.24 13.85 14.07 10282990
May 10, 2012 14.17 14.33 14.12 14.19 9215366
May 9, 2012 14.03 14.13 13.87 13.99 7942170
May 8, 2012 14.26 14.34 14.06 14.21 10740267
May 7, 2012 13.98 14.45 13.97 14.39 13036167
May 4, 2012 14.41 14.47 13.68 13.99 10381389
May 3, 2012 14.40 14.51 14.35 14.45 12825591
May 2, 2012 14.32 14.46 14.19 14.40 8324178
May 1, 2012 14.24 14.55 14.21 14.40 7766597
April 30, 2012 14.30 14.38 14.10 14.22 10797732
April 27, 2012 14.41 14.45 14.28 14.39 8768348
April 26, 2012 14.26 14.43 14.25 14.37 9414691
April 25, 2012 14.19 14.40 14.00 14.31 13534639
April 24, 2012 13.81 13.96 13.80 13.95 14147019
April 23, 2012 13.67 13.85 13.56 13.81 13043961
April 20, 2012 13.86 13.96 13.71 13.95 17426657
April 19, 2012 14.30 14.34 13.61 13.72 22666678
April 18, 2012 14.25 14.46 14.13 14.16 12302078
April 17, 2012 14.31 14.46 14.20 14.36 13410327
April 16, 2012 14.16 14.24 13.86 14.11 9849066
April 13, 2012 14.39 14.42 14.00 14.02 10604812
April 12, 2012 14.25 14.50 14.22 14.48 7163193
April 11, 2012 14.11 14.26 13.98 14.26 8127530
April 10, 2012 14.35 14.40 13.90 13.90 15263477
April 9, 2012 14.28 14.49 14.25 14.31 11283426
April 5, 2012 14.38 14.65 14.35 14.62 13852423
April 4, 2012 14.41 14.57 14.27 14.48 12996676
April 3, 2012 14.66 14.66 14.37 14.58 19553337
April 2, 2012 13.92 14.51 13.92 14.44 16018398
March 30, 2012 14.18 14.22 13.95 14.04 9077207
March 29, 2012 14.06 14.17 13.92 14.03 15797207
March 28, 2012 13.97 14.23 13.97 14.10 18043424
March 27, 2012 14.30 14.33 13.99 14.00 12360558
March 26, 2012 14.20 14.31 14.09 14.30 11208976
March 23, 2012 14.09 14.17 13.89 14.14 12721914
March 22, 2012 14.17 14.17 13.96 14.08 18859467
March 21, 2012 14.58 14.66 14.23 14.24 14165881
March 20, 2012 14.43 14.56 14.27 14.50 12388621
March 19, 2012 14.37 14.73 14.24 14.50 15258745
March 16, 2012 14.60 14.60 14.22 14.33 14162172
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

FITB News

Soros Dumps Google and Apple, Buys Banks
May 22, 9:19AM Fox Business
$FITB Insider Buy: $144K of stock bought by William Isaac on May 3, 2012 http://stks.co/3gKY
about 25 days ago by MarketBrief
$FITB http://stks.co/3cWx long setup
about 27 days ago by stt2318
$FITB Any thoughts on why this stock is down so much on good report? What am I missing? Thinking about adding more to my long position.
about 40 days ago by TradesLikeAGirl
Anyone know whats causing the drop in $FITB? Numbers looked good, but cant listen to the call
about 40 days ago by HeyoJayo
Listen to $FITB Q1 2012 earnings call - live at 09:30 AM, ondemand after - http://stks.co/3PhE
about 40 days ago by earningscast
$FITB ok; C&I loans grew 15% yoy vs. 9% at $BBT. NPAs in C&I fell, but not in Comm. mtges. Note that underlying, reported eps 0.36 vs 0.37e
about 40 days ago by SSP
Earnings Thurs: $BAC, $DD, $EMC, $FITB, $MS, $NOK, $NUE, $BTU, $PM, $LUV, $VZ, $ALTR, $CMG, $CB, $FSL, $MBFI, $MSFT, $SNDK, and $TPX
about 40 days ago by ronin245
Why would the fed not allow $FITB to raise its dividend if financial performance is not an issue?
about 41 days ago by HeyoJayo
Two great pairs trades right now: Long $AXP/Short $YHOO. Also Long $FITB/Short $AMZN.
about 43 days ago by TheOxenGroupdotcom
$FITB http://stks.co/3KZ0 Long setup.
about 47 days ago by VexTrades
Oxen Group's top Large-Cap Picks for earnings season are $ACE $ESV $FITB $CNQ and $TEVA
about 50 days ago by TheOxenGroup
Trying to create a higher range (shaded red) $FITB http://chart.ly/cri6wrk
about 52 days ago by carsondahlberg
$BBT http://stks.co/3Foa regionals holding up well, see also $FITB $MTB $HBAN among others
about 52 days ago by harmongreg
$FII $FITB Federated Buys Money Market Fund Assets From Fifth Third Bancorp. http://stks.co/3Ex5 an idea (use $ before ticker: e.g. $SYMBL)
about 54 days ago by journalistjosh
Instead of $VNTV, bought some $FITB. XD on 3/28 to boot
about 68 days ago by wboscoho
Select TR1 long ideas. $ACIW $CSCO $FITB $JAH $PAY $SPR $VMW
about 69 days ago by hertcapital
$FITB New 52 Week High - Crossed daily highs resistance. Next resistance 14.70 from 2/28/2011.
about 75 days ago by TradeIdeasQuant
$FITB http://stks.co/2puz Breakout yesterday -- looking for a follow though...
about 76 days ago by jamiemc101
$WYN $GNW $CBS $FITB $PXD $PCLN $JBL $WYNN $IP $CMG 10 Best S&P 500 Performers since Mar. 9, 2009 Bear Market Lows $SPY http://dcl.sr/rA
about 85 days ago by AlecYoungSPCIQ
$FITB http://stks.co/2fZU Breakout above this resistance
about 85 days ago by jamiemc101
$FITB http://stks.co/2f5J long setup
about 86 days ago by stt2318
$FITB http://stks.co/2cvl long setup
about 89 days ago by stt2318

Recent Quotes

Symbol Price Chg Chg % Market Cap
FITB 13.44 -0.07 -0.55% 12.44B
FISV 67.13 -0.04 -0.06% 9.309B
FISI 16.36 -0.24 -1.45% 229.25M
FIS 32.94 +0.12 +0.37% 9.502B
FIRE 56.07 +0.15 +0.27% 1.630B
FIO 20.74 +0.82 +4.12% 1.795B
FINL 22.45 +0.55 +2.51% 1.137B
FII 20.27 +0.46 +2.32% 2.055B
FIG 3.13 +0.00 +0.00% 1.552B
FBP 3.90 +0.26 +7.14% 747.29M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close