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
2011-06-15	12,308,500	12.30	12.42	12.11	12.32	00:00:00
2011-06-16	14,667,900	12.30	12.40	12.05	12.28	00:00:00
2011-06-17	22,904,800	12.42	12.64	12.28	12.55	00:00:00
2011-06-20	8,862,100	12.54	12.62	12.39	12.55	00:00:00
2011-06-21	10,665,400	12.61	12.70	12.47	12.67	00:00:00
2011-06-22	10,159,600	12.61	12.69	12.39	12.41	00:00:00
2011-06-23	23,629,700	12.24	12.33	12.02	12.09	00:00:00
2011-06-24	13,086,400	12.23	12.24	12.09	12.18	00:00:00
2011-06-27	6,845,000	12.16	12.45	12.11	12.28	00:00:00
2011-06-28	11,372,800	12.29	12.45	12.18	12.42	00:00:00
2011-06-29	11,584,800	12.47	12.73	12.35	12.71	00:00:00
2011-06-30	9,660,500	12.75	12.85	12.54	12.75	00:00:00
2011-07-01	10,047,500	12.74	13.04	12.72	12.97	00:00:00
2011-07-05	9,195,900	12.96	12.99	12.66	12.91	00:00:00
2011-07-06	10,578,200	12.83	12.84	12.51	12.65	00:00:00
2011-07-07	10,377,100	12.77	13.09	12.76	12.90	00:00:00
2011-07-08	13,415,600	12.72	12.75	12.48	12.56	00:00:00
2011-07-11	12,590,500	12.37	12.41	12.12	12.17	00:00:00
2011-07-12	10,228,900	12.21	12.26	11.98	12.02	00:00:00
2011-07-13	20,148,400	12.12	12.48	12.10	12.17	00:00:00
2011-07-14	19,419,200	12.25	12.29	11.94	12.02	00:00:00
2011-07-15	17,334,000	12.07	12.10	11.80	12.05	00:00:00
2011-07-18	20,797,800	12.01	12.03	11.71	11.99	00:00:00
2011-07-19	15,404,000	12.03	12.27	11.96	12.20	00:00:00
2011-07-20	19,111,600	12.23	12.45	12.18	12.33	00:00:00
2011-07-21	20,529,800	12.66	12.86	12.55	12.76	00:00:00
2011-07-22	10,838,200	12.86	12.86	12.52	12.81	00:00:00
2011-07-25	16,012,500	12.70	13.08	12.65	13.00	00:00:00
2011-07-26	8,254,300	12.96	13.04	12.84	12.92	00:00:00
2011-07-27	13,920,800	12.82	12.92	12.67	12.70	00:00:00
2011-07-28	8,998,200	12.71	12.87	12.62	12.67	00:00:00
2011-07-29	9,180,500	12.57	12.77	12.42	12.65	00:00:00
2011-08-01	11,892,300	12.79	12.92	12.42	12.52	00:00:00
2011-08-02	20,559,200	12.38	12.38	11.91	11.91	00:00:00
2011-08-03	23,512,200	12.12	12.16	11.74	12.13	00:00:00
2011-08-04	22,975,100	11.87	11.97	11.35	11.36	00:00:00
2011-08-05	24,759,000	11.45	11.68	10.95	11.26	00:00:00
2011-08-08	25,269,500	10.70	11.00	9.84	9.98	00:00:00
2011-08-09	26,787,300	10.07	10.56	9.76	10.55	00:00:00
2011-08-10	35,272,300	10.34	10.34	9.40	9.42	00:00:00
2011-08-11	27,566,800	9.56	9.93	9.38	9.86	00:00:00
2011-08-12	21,061,100	10.02	10.21	9.47	9.55	00:00:00
2011-08-15	17,044,600	9.68	10.21	9.65	10.15	00:00:00
2011-08-16	17,603,500	10.10	10.34	9.97	10.09	00:00:00
2011-08-17	15,318,800	10.13	10.50	10.10	10.25	00:00:00
2011-08-18	18,293,700	9.91	9.93	9.52	9.60	00:00:00
2011-08-19	18,148,000	9.41	9.81	9.27	9.28	00:00:00
2011-08-22	14,226,700	9.59	9.60	9.19	9.25	00:00:00
2011-08-23	14,293,500	9.27	9.76	9.13	9.76	00:00:00
2011-08-24	13,867,400	9.69	10.14	9.51	10.10	00:00:00
2011-08-25	20,800,200	10.47	10.64	9.73	9.74	00:00:00
2011-08-26	13,278,300	9.70	10.15	9.58	10.05	00:00:00
2011-08-29	11,912,500	10.23	10.55	10.17	10.51	00:00:00
2011-08-30	10,496,300	10.39	10.61	10.27	10.46	00:00:00
2011-08-31	9,694,200	10.50	10.72	10.45	10.62	00:00:00
2011-09-01	10,751,300	10.62	10.72	10.18	10.18	00:00:00
2011-09-02	12,322,500	9.99	10.07	9.58	9.62	00:00:00
2011-09-06	14,645,400	9.32	9.85	9.31	9.75	00:00:00
2011-09-07	14,479,400	10.04	10.48	9.94	10.45	00:00:00
2011-09-08	13,044,300	10.37	10.41	10.03	10.12	00:00:00
2011-09-09	12,976,700	10.08	10.26	9.81	9.81	00:00:00
2011-09-12	14,709,300	9.66	10.08	9.57	9.93	00:00:00
2011-09-13	17,488,400	10.03	10.54	9.98	10.35	00:00:00
2011-09-14	14,883,100	10.44	10.70	10.25	10.51	00:00:00
2011-09-15	12,330,800	10.66	10.80	10.51	10.70	00:00:00
2011-09-16	13,323,300	10.73	10.76	10.35	10.67	00:00:00
2011-09-19	12,725,400	10.49	10.61	10.31	10.47	00:00:00
2011-09-20	12,177,900	10.53	10.73	10.36	10.38	00:00:00
2011-09-21	14,287,500	10.44	10.50	9.76	9.77	00:00:00
2011-09-22	29,252,000	9.52	9.68	9.32	9.60	00:00:00
2011-09-23	13,983,400	9.54	9.86	9.50	9.84	00:00:00
2011-09-26	15,308,300	9.94	10.54	9.90	10.52	00:00:00
2011-09-27	16,994,100	10.81	11.02	10.33	10.45	00:00:00
2011-09-28	11,734,200	10.42	10.54	10.07	10.09	00:00:00
2011-09-29	18,336,100	10.36	10.59	10.06	10.46	00:00:00
2011-09-30	15,987,500	10.31	10.44	10.10	10.10	00:00:00
2011-10-03	15,000,000	10.06	10.38	9.80	9.80	00:00:00
2011-10-04	25,116,000	9.67	10.66	9.60	10.64	00:00:00
2011-10-05	20,747,800	10.59	10.74	10.22	10.63	00:00:00
2011-10-06	19,446,500	10.59	11.13	10.32	11.11	00:00:00
2011-10-07	18,917,800	11.19	11.19	10.44	10.58	00:00:00
2011-10-10	13,414,700	10.79	11.04	10.69	10.97	00:00:00
2011-10-11	19,577,500	10.89	11.03	10.72	10.91	00:00:00
2011-10-12	23,973,600	11.01	11.70	10.99	11.51	00:00:00
2011-10-13	13,699,100	11.36	11.40	10.94	11.23	00:00:00
2011-10-14	12,538,900	11.43	11.61	11.02	11.34	00:00:00
2011-10-17	15,936,700	11.14	11.21	10.58	10.62	00:00:00
2011-10-18	19,332,900	10.69	11.32	10.61	11.21	00:00:00
2011-10-19	20,948,700	11.21	11.26	10.63	10.66	00:00:00
2011-10-20	32,174,300	11.25	11.76	11.12	11.63	00:00:00
2011-10-21	28,876,300	11.84	11.95	11.50	11.66	00:00:00
2011-10-24	16,026,800	11.70	12.14	11.69	12.01	00:00:00
2011-10-25	21,116,400	11.89	12.00	11.63	11.69	00:00:00
2011-10-26	29,781,100	11.90	12.11	11.73	12.00	00:00:00
2011-10-27	24,090,500	12.58	12.74	12.18	12.49	00:00:00
2011-10-28	14,759,500	12.40	12.47	12.15	12.31	00:00:00
2011-10-31	15,173,100	12.10	12.43	11.98	12.01	00:00:00
2011-11-01	26,150,600	11.52	11.96	11.35	11.39	00:00:00
2011-11-02	16,031,500	11.63	12.00	11.59	11.83	00:00:00
2011-11-03	23,638,600	11.98	12.05	11.63	12.01	00:00:00
2011-11-04	15,675,200	11.84	12.11	11.70	12.01	00:00:00
2011-11-07	14,416,700	12.00	12.29	11.91	12.25	00:00:00
2011-11-08	19,139,800	12.38	12.53	12.05	12.49	00:00:00
2011-11-09	21,815,500	12.08	12.20	11.69	11.73	00:00:00
2011-11-10	13,618,200	12.02	12.12	11.82	12.01	00:00:00
2011-11-11	10,251,500	12.20	12.32	12.08	12.18	00:00:00
2011-11-14	14,923,100	12.08	12.26	11.82	11.87	00:00:00
2011-11-15	14,916,800	11.80	12.03	11.73	11.96	00:00:00
2011-11-16	15,176,500	11.79	12.31	11.75	11.98	00:00:00
2011-11-17	16,781,400	11.96	12.18	11.74	11.81	00:00:00
2011-11-18	10,354,200	11.94	12.00	11.75	11.89	00:00:00
2011-11-21	12,160,200	11.69	11.69	11.42	11.52	00:00:00
2011-11-22	10,000,000	11.44	11.54	11.26	11.35	00:00:00
2011-11-23	13,185,000	11.23	11.30	10.92	10.94	00:00:00
2011-11-25	3,438,100	10.89	11.20	10.89	10.97	00:00:00
2011-11-28	11,468,100	11.36	11.44	11.17	11.36	00:00:00
2011-11-29	10,023,600	11.37	11.50	11.15	11.22	00:00:00
2011-11-30	15,351,400	11.63	12.12	11.50	12.09	00:00:00
2011-12-01	6,847,900	12.08	12.10	11.85	11.95	00:00:00
2011-12-02	11,126,300	12.12	12.36	12.06	12.12	00:00:00
2011-12-05	14,713,700	12.30	12.57	12.25	12.56	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 > >>