TR4DER - Fifth Third Banco [FITB] Historical Prices

Fifth Third Banco - [Ticker: FITB]
Last Trade	27.98	Last Trade Time	2018-12-03 - 00:00:00
Variation	+0.05 (+1.00%)	Open	28.24
High	28.31	Low	27.79
Volume	1,547,728	Average Volume (3m)	0
Yield		Bid / Ask	29.00 x 1,800 - 29.01 x 500
Former Close	27.93	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
FITB quotes from 2000-01-01 to 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-13	1,781,700	50.27	50.42	49.60	49.74	00:00:00
2004-10-14	2,336,000	49.63	49.78	48.88	48.91	00:00:00
2004-10-15	2,167,800	49.29	49.29	48.56	48.76	00:00:00
2004-10-18	1,390,400	48.67	49.81	48.60	49.76	00:00:00
2004-10-19	2,363,800	49.70	49.95	49.40	49.72	00:00:00
2004-10-20	2,007,300	49.53	49.60	48.52	49.02	00:00:00
2004-10-21	1,534,400	49.13	49.35	48.45	48.71	00:00:00
2004-10-22	1,495,100	48.76	48.99	47.82	47.82	00:00:00
2004-10-25	1,345,100	47.64	47.95	47.31	47.70	00:00:00
2004-10-26	1,662,400	47.68	48.73	47.64	48.60	00:00:00
2004-10-27	1,413,400	48.42	49.46	48.00	49.36	00:00:00
2004-10-28	1,651,400	49.30	49.47	48.25	49.19	00:00:00
2004-10-29	1,410,100	49.27	49.46	49.02	49.19	00:00:00
2004-11-01	2,410,100	49.41	49.56	49.07	49.29	00:00:00
2004-11-02	1,199,700	49.38	50.00	49.10	49.42	00:00:00
2004-11-03	2,063,500	49.73	50.05	49.60	50.00	00:00:00
2004-11-04	2,321,000	50.15	51.33	49.75	51.32	00:00:00
2004-11-05	2,195,700	51.43	51.72	50.90	51.03	00:00:00
2004-11-08	2,471,200	50.97	51.00	49.82	49.98	00:00:00
2004-11-09	1,235,000	49.92	50.26	49.00	49.78	00:00:00
2004-11-10	906,300	49.89	50.33	49.60	49.98	00:00:00
2004-11-11	984,200	49.96	50.83	49.96	50.80	00:00:00
2004-11-12	1,642,900	50.87	51.57	50.41	51.47	00:00:00
2004-11-15	1,090,100	51.39	51.69	51.11	51.63	00:00:00
2004-11-16	2,201,600	51.51	51.98	51.36	51.86	00:00:00
2004-11-17	2,679,100	51.95	52.31	51.80	52.23	00:00:00
2004-11-18	1,013,900	51.93	52.34	51.79	51.95	00:00:00
2004-11-19	1,054,800	52.01	52.06	50.90	51.01	00:00:00
2004-11-22	1,573,900	51.10	51.34	50.60	51.23	00:00:00
2004-11-23	1,510,000	51.23	51.43	50.73	51.35	00:00:00
2004-11-24	1,223,900	51.50	51.90	50.90	51.18	00:00:00
2004-11-26	268,500	51.15	51.42	51.10	51.11	00:00:00
2004-11-29	1,191,400	51.02	51.25	50.57	50.78	00:00:00
2004-11-30	1,713,700	50.66	50.93	50.30	50.36	00:00:00
2004-12-01	1,846,100	50.66	51.65	50.52	51.55	00:00:00
2004-12-02	1,337,200	51.40	51.80	51.29	51.66	00:00:00
2004-12-03	12,210,100	48.14	50.51	47.30	47.99	00:00:00
2004-12-06	4,584,800	47.81	47.94	46.77	47.00	00:00:00
2004-12-07	4,762,500	46.85	47.02	45.89	45.99	00:00:00
2004-12-08	6,153,500	46.05	46.62	45.46	45.78	00:00:00
2004-12-09	4,467,700	45.66	46.37	45.32	46.32	00:00:00
2004-12-10	3,271,700	46.15	46.83	46.13	46.64	00:00:00
2004-12-13	3,950,900	46.78	47.33	46.69	47.20	00:00:00
2004-12-14	3,039,200	47.00	47.59	47.00	47.50	00:00:00
2004-12-15	3,861,900	47.60	48.12	47.50	48.10	00:00:00
2004-12-16	2,987,400	48.02	48.10	47.39	47.77	00:00:00
2004-12-17	4,976,000	46.68	47.55	46.65	47.12	00:00:00
2004-12-20	2,432,300	47.35	47.68	47.20	47.28	00:00:00
2004-12-21	2,636,100	47.17	47.73	46.96	47.73	00:00:00
2004-12-22	1,763,600	47.76	47.76	47.25	47.56	00:00:00
2004-12-23	1,115,800	47.72	47.83	47.50	47.69	00:00:00
2004-12-27	1,281,700	47.80	47.89	47.60	47.63	00:00:00
2004-12-28	1,484,200	47.72	47.88	47.60	47.81	00:00:00
2004-12-29	1,880,200	47.11	47.70	46.95	47.05	00:00:00
2004-12-30	1,718,100	47.03	47.27	46.87	47.13	00:00:00
2004-12-31	1,967,900	47.24	47.63	47.14	47.30	00:00:00
2005-01-03	6,261,600	47.62	47.98	47.30	47.55	00:00:00
2005-01-04	2,143,600	47.57	47.61	46.99	47.21	00:00:00
2005-01-05	2,586,700	47.24	47.39	46.45	46.45	00:00:00
2005-01-06	2,190,700	46.55	46.75	46.15	46.26	00:00:00
2005-01-07	1,858,500	46.50	46.50	45.88	45.95	00:00:00
2005-01-10	2,503,900	45.92	46.11	45.75	46.03	00:00:00
2005-01-11	3,083,800	46.18	46.19	45.47	45.67	00:00:00
2005-01-12	2,876,200	45.67	45.75	45.00	45.25	00:00:00
2005-01-13	3,735,300	45.34	45.39	44.37	44.52	00:00:00
2005-01-14	4,024,600	44.68	44.80	44.40	44.51	00:00:00
2005-01-18	8,064,000	45.35	47.21	45.00	47.17	00:00:00
2005-01-19	3,473,400	47.15	47.25	46.64	46.68	00:00:00
2005-01-20	2,706,000	46.67	46.87	45.99	46.29	00:00:00
2005-01-21	2,119,800	45.99	46.46	45.98	46.01	00:00:00
2005-01-24	3,524,400	46.25	47.31	46.05	46.61	00:00:00
2005-01-25	3,451,900	46.52	46.77	46.15	46.25	00:00:00
2005-01-26	2,179,500	46.34	46.87	46.29	46.63	00:00:00
2005-01-27	2,507,700	46.59	46.83	46.31	46.43	00:00:00
2005-01-28	3,190,400	46.52	46.52	45.51	45.80	00:00:00
2005-01-31	2,509,700	46.30	46.51	46.19	46.47	00:00:00
2005-02-01	2,409,300	46.57	47.17	46.49	46.95	00:00:00
2005-02-02	4,168,900	47.06	47.47	46.75	47.39	00:00:00
2005-02-03	2,259,800	47.24	47.39	47.17	47.36	00:00:00
2005-02-04	2,484,800	47.41	48.10	47.20	48.09	00:00:00
2005-02-07	1,852,100	48.00	48.12	47.75	47.96	00:00:00
2005-02-08	2,576,300	47.68	48.02	47.50	47.62	00:00:00
2005-02-09	2,719,400	47.65	47.74	47.19	47.54	00:00:00
2005-02-10	2,563,400	47.47	47.92	47.47	47.72	00:00:00
2005-02-11	2,092,100	47.70	47.81	47.38	47.59	00:00:00
2005-02-14	1,478,900	47.74	47.74	47.32	47.45	00:00:00
2005-02-15	2,280,900	47.51	47.54	46.75	47.02	00:00:00
2005-02-16	2,438,800	47.09	47.09	46.52	46.80	00:00:00
2005-02-17	2,143,900	46.85	46.92	46.30	46.34	00:00:00
2005-02-18	2,276,800	46.37	46.45	45.45	45.70	00:00:00
2005-02-22	4,274,000	45.80	45.98	44.45	44.84	00:00:00
2005-02-23	3,061,700	44.95	45.20	44.73	44.89	00:00:00
2005-02-24	2,474,700	44.95	45.38	44.81	45.27	00:00:00
2005-02-25	1,574,000	45.21	45.40	45.09	45.30	00:00:00
2005-02-28	2,551,700	45.15	45.23	44.56	44.77	00:00:00
2005-03-01	2,957,200	44.85	45.10	44.77	44.84	00:00:00
2005-03-02	2,499,100	44.77	45.10	44.61	44.98	00:00:00
2005-03-03	1,813,200	45.03	45.08	44.80	44.85	00:00:00
2005-03-04	3,192,100	45.17	46.00	44.95	45.88	00:00:00
2005-03-07	2,838,000	45.97	46.52	45.97	46.38	00:00:00
2005-03-08	2,793,500	46.39	46.39	45.70	45.70	00:00:00
2005-03-09	7,074,700	45.49	45.49	44.69	44.69	00:00:00
2005-03-10	2,916,000	44.70	45.09	44.50	45.05	00:00:00
2005-03-11	2,807,000	45.14	45.40	44.06	44.14	00:00:00
2005-03-14	2,813,600	44.23	44.29	43.73	44.01	00:00:00
2005-03-15	2,684,700	44.20	44.20	43.25	43.25	00:00:00
2005-03-16	2,918,500	43.24	43.39	42.75	42.89	00:00:00
2005-03-17	2,707,400	43.05	43.24	42.88	43.04	00:00:00
2005-03-18	6,122,700	43.00	43.30	42.37	42.37	00:00:00
2005-03-21	2,697,200	42.46	42.96	42.46	42.57	00:00:00
2005-03-22	2,605,700	42.65	42.83	42.16	42.22	00:00:00
2005-03-23	2,210,400	42.47	42.75	42.30	42.38	00:00:00
2005-03-24	2,174,800	42.53	43.00	42.05	42.05	00:00:00
2005-03-28	1,854,000	42.40	42.81	42.20	42.51	00:00:00
2005-03-29	2,453,000	42.20	42.79	42.20	42.38	00:00:00
2005-03-30	2,229,600	42.45	43.06	42.24	42.98	00:00:00
2005-03-31	2,560,400	43.55	43.77	42.98	42.98	00:00:00
2005-04-01	2,870,100	42.99	43.50	42.64	42.85	00:00:00
2005-04-04	2,547,300	42.71	42.85	42.10	42.48	00:00:00
2005-04-05	1,931,400	42.50	43.09	42.50	42.87	00:00:00
2005-04-06	2,174,900	43.00	43.54	42.87	43.16	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>