Fifth Third Bancorp Stock Price History (NASDAQ:FITB)

Add to My Stocks
$26.55 $0.23 (0.87%) FITB stock closing price Dec 07, 2016 (Closing)

View and download Fifth Third Bancorp stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Fifth Third Bancorp P/E ratio data for the stock. The Fifth Third Bancorp stock price history chart shows that the stock price was at a high of 43.06 on 19 Jun, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0726.3726.5826.0826.55810833711.852.71
2016-12-0626.2926.3425.8626.32634644911.752.68
2016-12-0526.2326.3125.9626.09571239911.652.66
2016-12-0226.4026.4325.8325.89848696211.562.64
2016-12-0126.2326.7026.0726.44754231911.802.70
2016-11-3025.8926.2125.6626.021188144311.622.65
2016-11-2925.5025.7325.3125.39685919611.342.59
2016-11-2826.0126.1825.2725.38996198111.332.59
2016-11-2526.3826.4126.0826.14329738811.672.67
2016-11-240.000.000.0026.290N/AN/A
2016-11-2326.2826.6326.0826.291090060511.742.68
2016-11-2226.0026.1925.7526.14932535111.672.67
2016-11-2125.7525.8925.6125.85648057211.542.64
2016-11-1825.4325.7525.2825.68561362611.462.62
2016-11-1725.0025.4524.8125.43627574411.352.59
2016-11-1625.1925.3724.7724.901086330811.122.54
2016-11-1525.1225.6824.6625.67935906311.462.62
2016-11-1424.8125.6124.7725.271213195711.282.58
2016-11-1123.7024.5123.5624.471099356910.922.50
2016-11-1023.2523.9323.0923.741371603610.602.42
2016-11-0922.2223.1322.0922.951418962110.252.34
2016-11-0821.8121.8421.5121.6571783149.672.21
2016-11-0721.7021.9721.6821.9061743009.782.23
2016-11-0421.4121.5521.1921.2180437929.472.16
2016-11-0321.6621.7621.3421.4254096259.562.18
2016-11-0221.7821.7821.4921.6259555889.652.20
2016-11-0121.9022.0821.4421.8569282869.752.23
2016-10-3121.7421.9621.6621.7669595219.712.22
2016-10-2821.9021.9221.4921.6158324139.652.20
2016-10-2721.8222.0721.7121.8283602229.742.23
2016-10-2621.2321.6921.1121.6766156989.672.21
2016-10-2521.2621.4521.1921.2874395809.502.17
2016-10-2421.4021.4621.2521.3158649339.512.17
2016-10-2120.8721.2520.8321.2164362769.472.16
2016-10-2020.3121.1320.3021.021749677610.302.21
2016-10-1919.9120.6919.8720.521720489010.062.16
2016-10-1819.9619.9719.5819.8791413109.742.09
2016-10-1719.8119.8419.5719.5882491349.602.06
2016-10-1419.9720.1619.6819.80170276369.712.09
2016-10-1320.1720.2319.6419.74128001359.682.08
2016-10-1220.4420.5820.3420.3763784399.992.15
2016-10-1120.2520.7620.2420.39740711110.002.15
2016-10-1020.7620.8720.6420.68650381710.142.18
2016-10-0720.6520.8220.4820.69601500510.142.18
2016-10-0620.8020.9420.5520.74559744510.172.19
2016-10-0520.4420.8920.4420.74716604210.172.19
2016-10-0420.2520.7120.2520.47924798510.032.16
2016-10-0320.3420.6120.2820.3560261899.982.14
2016-09-3020.3520.6620.3020.46605580110.032.16
2016-09-2920.4220.7920.1320.2483164439.922.13
2016-09-2820.6620.7120.3220.54841706210.072.16
2016-09-2720.3620.7420.2920.72707593210.162.18
2016-09-2620.7820.8020.4320.46787618210.032.16
2016-09-2320.6621.1120.6620.92573408110.262.20
2016-09-2220.8821.0420.7520.80825958010.202.19
2016-09-2120.7120.8520.5420.74740451210.172.19
2016-09-2020.7120.7920.5720.64753340510.122.17
2016-09-1920.5920.7220.5020.63684022610.112.17
2016-09-1620.3820.5620.3020.461105973010.032.16
2016-09-1520.2720.6720.2520.54722750610.072.16
2016-09-1420.3020.7820.1020.37136603749.992.15
2016-09-1320.2920.3019.7620.22132361069.912.13
2016-09-1219.8620.2619.6520.2157397719.912.13
2016-09-0920.1020.2619.9319.9359349109.772.10
2016-09-0820.0820.1919.9520.1439656989.872.12
2016-09-0719.7920.0619.7020.0243124629.812.11
2016-09-0620.1320.2019.7019.8750049069.742.09
2016-09-050.000.000.0020.100N/AN/A
2016-09-0220.1120.1419.9020.1042940949.852.12
2016-09-0120.2220.2719.7820.0449858229.822.11
2016-08-3120.1820.2219.9020.1656526759.882.12
2016-08-3019.8620.1819.7720.1662740419.882.12
2016-08-2919.7419.9319.7019.8144168419.712.09
2016-08-2619.6719.8719.5519.6947510369.652.07
2016-08-2519.4219.6419.3419.5950763559.602.06
2016-08-2419.5519.6519.4119.4548531799.532.05
2016-08-2319.6719.7219.5219.5247623659.572.06
2016-08-2219.5719.6519.4819.6234991879.622.07
2016-08-1919.5919.6419.4519.5941089149.602.06
2016-08-1819.5019.6219.4719.5851858429.602.06
2016-08-1719.3919.5519.3319.5258520409.572.06
2016-08-1619.3219.5419.3219.4139593519.522.05
2016-08-1519.1819.4718.9519.4531163869.532.05
2016-08-1219.1219.2118.9419.1130817189.372.01
2016-08-1119.1319.2719.0619.2448565049.432.03
2016-08-1019.4019.4819.0719.0940501969.362.01
2016-08-0919.3719.5319.3519.4031458219.512.04
2016-08-0819.6219.7219.3819.4063853859.512.04
2016-08-0519.1019.5718.9319.5782474159.592.06
Get more Data

Fifth Third Bancorp Stock Chart

View FITB PE ratio, PS ratio stocks charts and compare with peers.
FITB Chart
Note: Compare Fifth Third Bancorp stock price history with the index and industry peers.

Fifth Third Bancorp Historical Prices: Past 5 years

Max Stock Price 26.55 Dec 07,2016
Min Stock Price 11.8 Dec 14,2011
Avg Stock Price 18.25

Fifth Third Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 13.4 Aug 10,2015
Min PE Ratio 6.83 Feb 11,2016
Avg PE Ratio 10.48

Fifth Third Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 2.81 Mar 20,2014
Min PS Ratio 1.55 Feb 11,2016
Avg PS Ratio 2.22

FITB Industry Peers

Company Price Change (%)
Suntrust Banks (STI)54.460.67 (1.25%)
M&t Bank (MTB)151.292.38 (1.6%)
Jp Morgan Chase (JPM)84.070.38 (0.45%)
Firstmerit (FMER)21.610 (0%)
Bb&t Corp (BBT)46.490.49 (1.07%)
Wintrust Financial (WTFC)69.170.29 (0.42%)
Bank Of Montreal (BMO)70.351.02 (1.47%)

Fifth Third Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Fifth Third Bancorp stock analysis. The price movement is easily depicted in the Fifth Third Bancorp stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. FITB closed at 26.32 and traded with a volume of 6346449 on the last trading day. The average P/S ratio was 1.99 as can be seen by Fifth Third Bancorp stock price history. .