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 2024-05-07
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	15,251,700	11.26	11.29	11.00	11.20	00:00:00
2010-01-12	11,348,400	11.12	11.28	10.96	10.99	00:00:00
2010-01-13	26,686,300	11.01	11.67	10.69	11.52	00:00:00
2010-01-14	26,508,800	11.43	11.95	11.41	11.77	00:00:00
2010-01-15	25,443,100	11.69	11.72	11.12	11.36	00:00:00
2010-01-19	17,267,400	11.25	11.41	11.15	11.39	00:00:00
2010-01-20	25,432,400	11.21	11.67	11.20	11.31	00:00:00
2010-01-21	66,585,800	12.20	12.59	11.95	12.02	00:00:00
2010-01-22	39,367,700	11.95	12.71	11.69	12.10	00:00:00
2010-01-25	32,935,500	12.25	12.87	12.10	12.49	00:00:00
2010-01-26	35,793,800	12.36	12.67	11.64	11.71	00:00:00
2010-01-27	24,246,600	11.80	12.36	11.68	12.18	00:00:00
2010-01-28	32,530,500	12.49	12.69	12.18	12.26	00:00:00
2010-01-29	30,962,500	12.69	12.72	12.30	12.44	00:00:00
2010-02-01	19,530,600	12.45	12.65	12.34	12.50	00:00:00
2010-02-02	20,089,600	12.48	12.55	12.08	12.48	00:00:00
2010-02-03	28,331,800	12.35	12.35	11.84	12.00	00:00:00
2010-02-04	32,046,300	11.82	11.94	11.18	11.22	00:00:00
2010-02-05	22,197,900	11.25	11.46	10.82	11.26	00:00:00
2010-02-08	29,759,000	11.26	11.60	11.01	11.39	00:00:00
2010-02-09	18,606,400	11.51	11.68	11.41	11.47	00:00:00
2010-02-10	17,858,100	11.49	11.90	11.31	11.69	00:00:00
2010-02-11	17,497,900	11.77	11.96	11.59	11.87	00:00:00
2010-02-12	20,010,100	11.80	11.82	11.39	11.61	00:00:00
2010-02-16	15,697,800	11.73	12.12	11.67	12.08	00:00:00
2010-02-17	14,963,900	12.16	12.19	11.89	12.05	00:00:00
2010-02-18	10,465,200	11.96	12.03	11.82	11.92	00:00:00
2010-02-19	16,148,400	11.89	12.26	11.87	12.23	00:00:00
2010-02-22	18,310,000	12.28	12.72	12.23	12.55	00:00:00
2010-02-23	20,394,700	12.46	12.56	12.11	12.27	00:00:00
2010-02-24	17,084,900	12.37	12.71	12.30	12.69	00:00:00
2010-02-25	24,791,200	12.31	12.33	11.95	12.20	00:00:00
2010-02-26	14,335,100	12.24	12.34	12.10	12.21	00:00:00
2010-03-01	12,508,600	12.32	12.33	12.03	12.24	00:00:00
2010-03-02	16,660,400	12.21	12.75	12.21	12.66	00:00:00
2010-03-03	14,426,700	12.67	12.74	12.44	12.54	00:00:00
2010-03-04	14,801,000	12.20	12.50	12.18	12.33	00:00:00
2010-03-05	13,242,200	12.53	12.77	12.44	12.73	00:00:00
2010-03-08	13,943,200	12.56	12.82	12.48	12.61	00:00:00
2010-03-09	13,319,300	12.51	12.77	12.36	12.62	00:00:00
2010-03-10	19,743,700	12.79	13.12	12.73	12.96	00:00:00
2010-03-11	20,652,000	13.03	13.38	12.97	13.28	00:00:00
2010-03-12	13,392,900	13.51	13.52	13.09	13.15	00:00:00
2010-03-15	11,582,800	13.14	13.42	13.02	13.38	00:00:00
2010-03-16	12,491,200	13.38	13.55	13.28	13.45	00:00:00
2010-03-17	13,375,700	13.53	13.78	13.49	13.70	00:00:00
2010-03-18	11,392,800	13.70	13.75	13.32	13.44	00:00:00
2010-03-19	17,166,900	13.52	13.60	13.13	13.30	00:00:00
2010-03-22	10,445,800	13.11	13.50	13.05	13.43	00:00:00
2010-03-23	9,376,100	13.47	13.51	13.19	13.46	00:00:00
2010-03-24	11,406,000	13.39	13.77	13.35	13.58	00:00:00
2010-03-25	22,618,200	13.74	14.05	13.37	13.41	00:00:00
2010-03-26	21,050,400	13.49	13.75	13.11	13.20	00:00:00
2010-03-29	7,340,200	13.31	13.43	13.20	13.31	00:00:00
2010-03-30	6,896,100	13.29	13.43	13.14	13.27	00:00:00
2010-03-31	14,098,100	13.15	13.72	13.15	13.56	00:00:00
2010-04-01	7,316,000	13.65	13.73	13.47	13.59	00:00:00
2010-04-05	7,646,600	13.63	13.97	13.60	13.95	00:00:00
2010-04-06	18,068,000	13.93	14.38	13.91	14.35	00:00:00
2010-04-07	16,491,200	14.48	14.61	14.10	14.30	00:00:00
2010-04-08	13,172,900	14.20	14.35	13.98	14.27	00:00:00
2010-04-09	13,394,100	14.26	14.29	13.96	14.10	00:00:00
2010-04-12	9,322,900	14.14	14.44	14.11	14.36	00:00:00
2010-04-13	11,134,000	14.28	14.41	14.12	14.33	00:00:00
2010-04-14	14,997,100	14.50	15.06	14.48	14.94	00:00:00
2010-04-15	10,748,300	15.00	15.08	14.72	14.90	00:00:00
2010-04-16	28,282,000	14.83	14.87	13.75	14.20	00:00:00
2010-04-19	14,167,400	14.00	14.40	13.78	14.24	00:00:00
2010-04-20	14,988,100	14.39	14.81	14.24	14.80	00:00:00
2010-04-21	38,031,600	14.88	15.95	14.75	15.15	00:00:00
2010-04-22	34,036,600	14.90	15.00	14.33	14.96	00:00:00
2010-04-23	17,813,500	14.95	15.12	14.65	15.12	00:00:00
2010-04-26	17,738,000	15.02	15.13	14.48	14.52	00:00:00
2010-04-27	15,940,800	14.34	14.64	14.02	14.05	00:00:00
2010-04-28	15,947,500	14.24	14.62	14.14	14.44	00:00:00
2010-04-29	12,080,100	14.73	14.98	14.61	14.87	00:00:00
2010-04-30	15,694,200	14.93	15.28	14.85	14.92	00:00:00
2010-05-03	12,011,200	15.02	15.46	15.01	15.36	00:00:00
2010-05-04	16,670,700	15.14	15.14	14.42	14.56	00:00:00
2010-05-05	15,465,000	14.10	14.93	13.99	14.59	00:00:00
2010-05-06	26,952,600	14.46	14.64	12.60	13.61	00:00:00
2010-05-07	26,267,400	13.75	13.89	13.05	13.31	00:00:00
2010-05-10	21,286,400	14.26	14.83	14.04	14.38	00:00:00
2010-05-11	14,578,500	14.11	14.90	14.11	14.61	00:00:00
2010-05-12	12,873,900	14.87	15.00	14.60	15.00	00:00:00
2010-05-13	12,276,000	14.97	15.07	14.80	14.80	00:00:00
2010-05-14	15,593,300	14.53	14.53	13.86	14.08	00:00:00
2010-05-17	16,212,700	14.16	14.35	13.63	13.98	00:00:00
2010-05-18	17,857,900	14.21	14.23	13.28	13.43	00:00:00
2010-05-19	15,749,800	13.22	13.73	12.95	13.30	00:00:00
2010-05-20	17,567,600	12.89	13.06	12.47	12.51	00:00:00
2010-05-21	23,311,300	12.16	13.20	12.10	13.19	00:00:00
2010-05-24	13,232,000	13.20	13.27	12.54	12.57	00:00:00
2010-05-25	17,996,500	12.00	12.84	12.00	12.83	00:00:00
2010-05-26	26,804,400	13.04	13.17	12.41	12.51	00:00:00
2010-05-27	14,242,500	12.88	13.28	12.76	13.26	00:00:00
2010-05-28	12,122,800	13.26	13.30	12.91	13.00	00:00:00
2010-06-01	14,393,200	12.90	13.16	12.40	12.40	00:00:00
2010-06-02	12,141,500	12.55	13.05	12.46	13.05	00:00:00
2010-06-03	11,126,900	13.04	13.17	12.85	13.13	00:00:00
2010-06-04	17,614,000	12.74	12.95	12.44	12.50	00:00:00
2010-06-07	11,397,200	12.58	12.80	12.30	12.32	00:00:00
2010-06-08	16,236,700	12.38	12.70	12.05	12.67	00:00:00
2010-06-09	12,597,200	12.85	13.12	12.63	12.67	00:00:00
2010-06-10	13,937,900	13.18	13.39	12.96	13.37	00:00:00
2010-06-11	9,033,000	13.20	13.38	13.02	13.36	00:00:00
2010-06-14	15,975,100	13.50	13.74	13.29	13.53	00:00:00
2010-06-15	12,800,700	13.63	14.05	13.58	14.00	00:00:00
2010-06-16	14,288,300	13.78	14.20	13.78	14.05	00:00:00
2010-06-17	11,217,900	14.18	14.18	13.41	13.62	00:00:00
2010-06-18	12,169,100	13.69	13.78	13.49	13.58	00:00:00
2010-06-21	8,540,700	13.79	13.89	13.46	13.53	00:00:00
2010-06-22	10,189,900	13.52	13.93	13.48	13.51	00:00:00
2010-06-23	11,860,000	13.54	13.75	13.42	13.51	00:00:00
2010-06-24	12,454,500	13.38	13.45	13.14	13.20	00:00:00
2010-06-25	15,844,700	13.52	13.58	13.14	13.37	00:00:00
2010-06-28	12,327,900	13.37	13.63	13.35	13.51	00:00:00
2010-06-29	24,464,000	13.18	13.32	12.88	12.95	00:00:00
2010-06-30	16,610,400	12.90	13.19	12.28	12.29	00:00:00
2010-07-01	13,147,400	12.22	12.53	11.75	12.16	00:00:00
2010-07-02	8,391,300	12.26	12.33	11.75	11.82	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>