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 2024-05-08
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-12-22	11,801,600	14.38	14.78	14.32	14.71	00:00:00
2010-12-23	6,203,600	14.58	14.77	14.36	14.39	00:00:00
2010-12-27	6,415,400	14.33	14.77	14.33	14.74	00:00:00
2010-12-28	8,235,600	14.78	15.11	14.71	15.04	00:00:00
2010-12-29	6,695,200	15.07	15.09	14.77	14.77	00:00:00
2010-12-30	4,575,500	14.70	14.82	14.58	14.64	00:00:00
2010-12-31	4,287,200	14.60	14.82	14.60	14.68	00:00:00
2011-01-03	13,575,100	14.83	14.95	14.70	14.78	00:00:00
2011-01-04	18,482,900	14.75	14.95	14.67	14.73	00:00:00
2011-01-05	13,840,000	14.67	15.06	14.67	14.96	00:00:00
2011-01-06	16,920,200	14.95	15.15	14.58	14.62	00:00:00
2011-01-07	14,041,200	14.65	14.83	14.17	14.68	00:00:00
2011-01-10	8,440,200	14.53	14.59	14.32	14.43	00:00:00
2011-01-11	8,028,800	14.55	14.69	14.40	14.55	00:00:00
2011-01-12	7,090,300	14.66	14.86	14.61	14.76	00:00:00
2011-01-13	7,223,300	14.78	14.83	14.50	14.62	00:00:00
2011-01-14	9,750,300	14.62	15.00	14.59	14.95	00:00:00
2011-01-18	7,768,800	14.94	15.05	14.75	14.86	00:00:00
2011-01-19	11,627,500	14.82	14.82	14.43	14.61	00:00:00
2011-01-20	114,956,300	14.31	14.44	14.06	14.22	00:00:00
2011-01-21	33,380,000	14.39	14.65	14.35	14.60	00:00:00
2011-01-24	14,012,600	14.58	14.60	14.22	14.34	00:00:00
2011-01-25	15,638,900	14.31	14.50	14.26	14.43	00:00:00
2011-01-26	19,794,200	14.55	14.64	14.50	14.57	00:00:00
2011-01-27	17,503,100	14.57	14.81	14.52	14.79	00:00:00
2011-01-28	22,080,600	14.83	15.00	14.62	14.64	00:00:00
2011-01-31	24,892,200	14.71	15.03	14.66	14.87	00:00:00
2011-02-01	21,286,300	15.01	15.66	15.01	15.52	00:00:00
2011-02-02	12,841,400	15.45	15.52	15.24	15.46	00:00:00
2011-02-03	8,043,800	15.44	15.63	15.31	15.40	00:00:00
2011-02-04	9,435,500	15.38	15.44	15.07	15.39	00:00:00
2011-02-07	10,299,400	15.44	15.60	15.34	15.36	00:00:00
2011-02-08	11,641,800	15.35	15.40	15.16	15.39	00:00:00
2011-02-09	20,084,600	15.30	15.62	14.88	15.07	00:00:00
2011-02-10	12,021,800	14.99	15.19	14.92	15.18	00:00:00
2011-02-11	8,807,800	15.07	15.57	14.95	15.46	00:00:00
2011-02-14	6,980,400	15.45	15.56	15.31	15.51	00:00:00
2011-02-15	11,085,100	15.48	15.75	15.40	15.45	00:00:00
2011-02-16	9,519,600	15.55	15.57	15.30	15.38	00:00:00
2011-02-17	12,174,800	15.35	15.38	15.00	15.09	00:00:00
2011-02-18	13,702,600	15.10	15.15	14.90	14.99	00:00:00
2011-02-22	20,425,700	14.83	14.89	14.37	14.50	00:00:00
2011-02-23	13,805,800	14.48	14.70	14.30	14.45	00:00:00
2011-02-24	15,851,700	14.41	14.50	14.16	14.30	00:00:00
2011-02-25	22,403,300	14.67	14.89	14.54	14.60	00:00:00
2011-02-28	14,098,400	14.67	14.70	14.32	14.60	00:00:00
2011-03-01	40,878,800	13.97	14.15	13.67	13.95	00:00:00
2011-03-02	18,059,600	13.98	14.04	13.70	13.87	00:00:00
2011-03-03	15,112,900	14.01	14.29	14.01	14.09	00:00:00
2011-03-04	12,332,600	14.03	14.11	13.59	13.90	00:00:00
2011-03-07	14,692,700	13.92	13.95	13.45	13.60	00:00:00
2011-03-08	22,303,500	13.65	13.88	13.55	13.70	00:00:00
2011-03-09	15,022,400	13.66	14.10	13.64	13.87	00:00:00
2011-03-10	12,855,100	13.65	13.87	13.59	13.69	00:00:00
2011-03-11	8,839,600	13.66	13.98	13.61	13.89	00:00:00
2011-03-14	10,884,100	13.80	13.96	13.62	13.90	00:00:00
2011-03-15	15,461,400	13.56	13.77	13.43	13.57	00:00:00
2011-03-16	16,638,400	13.58	13.74	13.25	13.40	00:00:00
2011-03-17	13,609,400	13.64	13.83	13.55	13.81	00:00:00
2011-03-18	28,139,300	14.16	14.30	13.95	14.03	00:00:00
2011-03-21	12,350,100	14.23	14.29	13.84	14.02	00:00:00
2011-03-22	13,657,500	13.96	14.25	13.85	13.85	00:00:00
2011-03-23	9,922,800	13.84	13.90	13.58	13.80	00:00:00
2011-03-24	12,722,200	13.89	13.89	13.43	13.78	00:00:00
2011-03-25	7,496,900	13.80	14.03	13.78	13.85	00:00:00
2011-03-28	7,170,900	13.89	13.98	13.77	13.78	00:00:00
2011-03-29	8,618,900	13.80	13.93	13.75	13.93	00:00:00
2011-03-30	13,560,100	13.98	14.13	13.81	13.81	00:00:00
2011-03-31	8,615,300	13.86	14.01	13.75	13.89	00:00:00
2011-04-01	6,660,500	14.12	14.15	13.90	13.99	00:00:00
2011-04-04	5,701,600	14.00	14.09	13.92	13.97	00:00:00
2011-04-05	6,286,300	13.94	13.95	13.82	13.89	00:00:00
2011-04-06	8,880,200	13.96	14.14	13.87	14.07	00:00:00
2011-04-07	11,667,500	14.05	14.14	13.82	13.87	00:00:00
2011-04-08	13,031,800	13.97	13.97	13.62	13.70	00:00:00
2011-04-11	5,458,200	13.72	13.87	13.67	13.73	00:00:00
2011-04-12	8,390,300	13.69	13.81	13.61	13.66	00:00:00
2011-04-13	13,205,000	13.80	13.95	13.59	13.60	00:00:00
2011-04-14	8,706,300	13.59	13.67	13.40	13.65	00:00:00
2011-04-15	11,068,700	13.86	13.95	13.68	13.80	00:00:00
2011-04-18	7,610,200	13.67	13.77	13.43	13.53	00:00:00
2011-04-19	12,758,200	13.64	13.68	13.24	13.36	00:00:00
2011-04-20	18,437,600	13.48	13.53	13.22	13.32	00:00:00
2011-04-21	22,026,400	13.02	13.19	12.69	13.16	00:00:00
2011-04-25	13,998,300	13.17	13.23	12.85	12.92	00:00:00
2011-04-26	11,945,000	13.04	13.08	12.83	13.04	00:00:00
2011-04-27	14,140,500	13.04	13.40	12.98	13.32	00:00:00
2011-04-28	10,307,700	13.32	13.46	13.24	13.43	00:00:00
2011-04-29	10,300,000	13.39	13.53	13.19	13.27	00:00:00
2011-05-02	14,256,900	13.32	13.36	13.00	13.05	00:00:00
2011-05-03	24,272,000	13.04	13.42	12.91	13.40	00:00:00
2011-05-04	15,445,800	13.41	13.46	13.11	13.15	00:00:00
2011-05-05	18,493,500	13.07	13.15	12.74	12.82	00:00:00
2011-05-06	16,254,100	12.94	13.04	12.85	12.99	00:00:00
2011-05-09	11,522,200	12.98	12.98	12.75	12.80	00:00:00
2011-05-10	10,789,200	12.83	13.00	12.82	12.98	00:00:00
2011-05-11	11,322,700	12.93	13.00	12.77	12.82	00:00:00
2011-05-12	27,000,000	12.89	12.89	12.57	12.71	00:00:00
2011-05-13	14,242,500	12.69	12.79	12.44	12.49	00:00:00
2011-05-16	15,197,100	12.45	12.85	12.42	12.47	00:00:00
2011-05-17	13,312,800	12.43	12.82	12.43	12.79	00:00:00
2011-05-18	9,020,500	12.77	12.92	12.77	12.90	00:00:00
2011-05-19	8,461,600	12.99	13.06	12.85	13.00	00:00:00
2011-05-20	10,849,600	12.96	13.01	12.70	12.72	00:00:00
2011-05-23	11,378,800	12.57	12.70	12.38	12.39	00:00:00
2011-05-24	11,267,900	12.43	12.54	12.25	12.48	00:00:00
2011-05-25	12,219,100	12.46	12.76	12.45	12.61	00:00:00
2011-05-26	15,215,000	12.70	12.82	12.61	12.73	00:00:00
2011-05-27	7,328,500	12.81	12.97	12.74	12.93	00:00:00
2011-05-31	10,598,900	13.02	13.07	12.82	13.06	00:00:00
2011-06-01	19,540,600	13.02	13.02	12.34	12.34	00:00:00
2011-06-02	9,011,500	12.33	12.49	12.25	12.37	00:00:00
2011-06-03	13,763,000	12.26	12.60	12.22	12.39	00:00:00
2011-06-06	13,430,800	12.35	12.41	12.04	12.14	00:00:00
2011-06-07	11,650,800	12.23	12.49	12.21	12.30	00:00:00
2011-06-08	13,546,300	12.25	12.54	12.23	12.29	00:00:00
2011-06-09	15,066,900	12.29	12.41	12.25	12.33	00:00:00
2011-06-10	17,151,800	12.28	12.38	11.88	12.25	00:00:00
2011-06-13	14,398,600	12.27	12.31	12.00	12.28	00:00:00
2011-06-14	15,508,900	12.42	12.60	12.29	12.47	00:00:00
2011-06-15	12,308,500	12.30	12.42	12.11	12.32	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 > >>