Fifth Third Bancorp Stock Price History (NASDAQ:FITB)

Add to My Stocks
$25.01 $0.32 (1.26%) FITB stock closing price Apr 25, 2017 (Closing)

View and download Fifth Third Bancorp stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Fifth Third Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Fifth Third Bancorp stock price history chart shows that the stock price was at a low of 1.03 on 20 Feb, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2525.4025.5924.8725.01887141212.892.70
2017-04-2425.3525.5825.1525.33771588213.062.74
2017-04-2124.8625.1824.5124.62604622012.692.66
2017-04-2024.3225.0724.3124.95788908012.862.70
2017-04-1924.2524.4924.0724.21572903012.482.62
2017-04-1824.2124.4023.8324.01621359412.382.59
2017-04-1723.9524.5023.7824.40574389612.582.64
2017-04-1324.2424.5123.9123.93677029612.342.59
2017-04-1224.6424.6924.1824.33622297712.542.63
2017-04-1124.6624.7824.2424.69738836412.732.67
2017-04-1025.1025.1824.6224.80501844112.782.68
2017-04-0724.9825.2424.8425.01533211512.892.70
2017-04-0624.9325.3624.6925.18400444312.982.72
2017-04-0525.6225.7624.8924.90457417212.842.69
2017-04-0425.1425.4625.0925.35424008113.072.74
2017-04-0325.5425.5724.9925.29568014913.042.73
2017-03-3125.5825.7025.3925.40360671413.092.74
2017-03-3025.0225.8824.9525.73598605413.262.78
2017-03-2925.1425.2824.8425.04656099712.912.70
2017-03-2824.5125.4724.5125.24595601713.012.73
2017-03-2724.2824.7824.0224.73598136612.752.67
2017-03-2425.0925.1924.6724.89597800412.832.69
2017-03-2324.7625.3924.6625.06708004912.922.71
2017-03-2224.8625.1424.3024.84786479312.802.68
2017-03-2126.3726.3724.7824.91996681512.842.69
2017-03-2026.3326.5626.1326.19647544313.502.83
2017-03-1726.6626.7726.2226.351169431913.582.85
2017-03-1626.5826.8026.4326.65542183013.742.88
2017-03-1527.0827.0826.2926.45471055813.632.86
2017-03-1426.7426.9726.3326.75453827713.792.89
2017-03-1327.1327.2326.9026.96422210213.902.91
2017-03-1027.6727.7726.6427.16820862214.002.93
2017-03-0927.4627.7827.3927.49388162014.172.97
2017-03-0827.7927.8527.3227.37592052814.112.96
2017-03-0727.5127.6427.2627.37448887814.112.96
2017-03-0627.5427.6927.1527.54506910714.202.97
2017-03-0327.6127.9927.5327.84506254314.353.01
2017-03-0228.7828.8427.7327.74653348714.303.00
2017-03-0127.8728.9727.8328.75788030314.823.11
2017-02-2827.5027.6227.3127.44638780314.142.96
2017-02-2727.3827.7427.2427.57463784114.212.98
2017-02-2427.2127.3427.0227.32550408914.082.95
2017-02-2327.6027.6027.1427.47461931114.162.97
2017-02-2227.4227.5927.2727.50597424314.182.97
2017-02-2127.6627.8227.4227.57487819214.212.98
2017-02-200.000.000.0027.540N/AN/A
2017-02-1727.3827.5527.2327.54399025114.202.97
2017-02-1627.5427.6727.4227.60602469814.232.98
2017-02-1527.7827.7827.2927.56662068014.212.98
2017-02-1426.7027.5826.6427.55656379014.202.98
2017-02-1326.6826.9426.6226.74432174813.782.89
2017-02-1026.3826.6626.2126.51484978713.672.86
2017-02-0926.0026.3325.8626.15758729113.482.82
2017-02-0826.2326.3225.6825.89738428213.352.80
2017-02-0726.8426.8826.3026.49492364313.662.86
2017-02-0626.4326.8626.3626.76625095613.792.89
2017-02-0326.4626.6726.1526.52631208213.672.86
2017-02-0225.9726.0925.7625.94659090613.372.80
2017-02-0126.3726.6026.1026.24618079813.532.83
2017-01-3126.0126.4026.0126.10892882313.452.82
2017-01-3026.5826.6025.9626.33639830313.572.84
2017-01-2727.2027.2326.6726.76503826413.792.89
2017-01-2627.0227.2526.8827.11517380113.972.93
2017-01-2526.8026.9926.6226.91968655513.872.91
2017-01-2426.7326.7625.6626.601216496111.882.71
2017-01-2326.2926.5726.1526.50761446811.832.70
2017-01-2026.1726.4426.0726.29543366011.742.68
2017-01-1926.4126.6025.9725.99561871011.602.65
2017-01-1826.1526.3425.8626.33933889711.752.69
2017-01-1727.0227.1025.6926.031432514611.622.65
2017-01-160.000.000.0027.290N/AN/A
2017-01-1327.0127.6927.0027.29509573612.182.78
2017-01-1226.9827.0626.5426.91452627912.012.74
2017-01-1126.8327.1026.6827.09590015712.092.76
2017-01-1026.8527.3226.7327.07523950212.092.76
2017-01-0926.7326.9426.5226.76381807111.952.73
2017-01-0626.8427.0726.6126.87609389812.002.74
2017-01-0527.2827.3526.5526.64803518511.892.72
2017-01-0427.1027.6027.0527.42465182712.242.80
2017-01-0327.3327.5626.8227.05636901812.082.76
2017-01-020.000.000.0026.970N/AN/A
2016-12-3026.8327.0826.6326.97490156912.042.75
2016-12-2927.3027.3426.6026.73552166111.932.73
2016-12-2827.6327.7027.2327.26290656112.172.78
2016-12-2727.6927.8227.6327.76241619412.392.83
2016-12-260.000.000.0027.680N/AN/A
2016-12-2327.6527.6927.4527.68227553312.362.82
2016-12-2227.7327.7827.4527.62348255412.332.82
2016-12-2127.8327.8427.6027.69327078312.362.82
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 28.75 Mar 01,2017
Min Stock Price 12.09 Jun 04,2012
Avg Stock Price 19.24

Fifth Third Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 14.82 Mar 01,2017
Min PE Ratio 6.83 Feb 11,2016
Avg PE Ratio 10.6

Fifth Third Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.11 Mar 01,2017
Min PS Ratio 1.55 Feb 11,2016
Avg PS Ratio 2.29

FITB Industry Peers

Company Price Change (%)
Northern Trust (NTRS)90.581.2 (1.34%)
Keycorp (KEY)18.620.07 (0.38%)
Jp Morgan Chase (JPM)88.260.76 (0.87%)
Firstmerit (FMER)21.610 (0%)
Bb&t Corp (BBT)43.650.08 (0.18%)
Wintrust Financial (WTFC)72.350.35 (0.48%)
Bank Of Montreal (BMO)74.290.24 (0.32%)

We provide Fifth Third Bancorp historical quotes along with PE ratio and PS ratio for doing Fifth Third Bancorp fundamental analysis. Fifth Third Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. FITB saw an opening price of 25.4, and a closing price of 25.01 on 25 Apr, 2017. Fifth Third Bancorp historical P/S ratio was at a high of 3.9 on 20 Feb, 2007 and a low of 0.07 on 20 Feb, 2009. .