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
2011-12-05	14,713,700	12.30	12.57	12.25	12.56	00:00:00
2011-12-06	14,346,300	12.57	12.58	12.30	12.32	00:00:00
2011-12-07	10,393,800	12.19	12.45	12.00	12.39	00:00:00
2011-12-08	13,744,800	12.28	12.31	11.91	11.97	00:00:00
2011-12-09	16,512,100	12.12	12.58	12.10	12.51	00:00:00
2011-12-12	11,990,300	12.38	12.39	12.04	12.23	00:00:00
2011-12-13	13,554,900	12.30	12.35	11.76	11.91	00:00:00
2011-12-14	15,354,600	11.76	12.05	11.67	11.80	00:00:00
2011-12-15	10,003,300	12.00	12.09	11.89	11.97	00:00:00
2011-12-16	14,324,000	12.03	12.27	11.98	12.07	00:00:00
2011-12-19	7,517,500	12.08	12.13	11.76	11.84	00:00:00
2011-12-20	13,127,100	12.05	12.35	12.01	12.19	00:00:00
2011-12-21	8,506,300	12.21	12.50	12.10	12.49	00:00:00
2011-12-22	12,067,900	12.60	13.06	12.60	12.92	00:00:00
2011-12-23	10,662,000	13.06	13.08	12.76	12.84	00:00:00
2011-12-27	6,029,100	12.78	12.89	12.68	12.75	00:00:00
2011-12-28	6,516,500	12.68	12.73	12.50	12.58	00:00:00
2011-12-29	6,663,000	12.66	12.91	12.59	12.91	00:00:00
2011-12-30	6,125,400	12.93	12.93	12.68	12.72	00:00:00
2012-01-03	13,867,200	13.00	13.22	12.99	13.08	00:00:00
2012-01-04	8,569,000	12.99	13.20	12.89	13.09	00:00:00
2012-01-05	14,944,100	13.01	13.54	12.93	13.47	00:00:00
2012-01-06	14,212,500	13.49	13.56	13.21	13.49	00:00:00
2012-01-09	13,639,400	13.51	13.58	13.28	13.42	00:00:00
2012-01-10	18,750,600	13.65	13.96	13.58	13.85	00:00:00
2012-01-11	12,258,000	13.78	13.83	13.55	13.75	00:00:00
2012-01-12	12,419,600	13.78	13.92	13.60	13.83	00:00:00
2012-01-13	20,302,400	13.63	14.13	13.50	14.03	00:00:00
2012-01-17	13,380,500	14.01	14.16	13.64	13.74	00:00:00
2012-01-18	15,366,900	13.70	13.84	13.51	13.75	00:00:00
2012-01-19	15,588,900	14.00	14.03	13.49	13.56	00:00:00
2012-01-20	31,337,400	13.28	13.34	12.78	13.17	00:00:00
2012-01-23	21,645,900	13.21	13.65	13.21	13.40	00:00:00
2012-01-24	11,925,300	13.28	13.48	13.14	13.43	00:00:00
2012-01-25	10,454,600	13.37	13.58	13.26	13.49	00:00:00
2012-01-26	15,365,700	13.57	13.60	13.00	13.08	00:00:00
2012-01-27	8,934,100	13.03	13.32	13.00	13.23	00:00:00
2012-01-30	10,872,900	13.08	13.14	12.88	12.99	00:00:00
2012-01-31	9,744,000	13.04	13.16	12.93	13.01	00:00:00
2012-02-01	10,758,000	13.10	13.32	13.08	13.14	00:00:00
2012-02-02	6,431,700	13.17	13.36	13.05	13.23	00:00:00
2012-02-03	10,776,400	13.46	13.65	13.39	13.59	00:00:00
2012-02-06	4,891,700	13.52	13.58	13.41	13.49	00:00:00
2012-02-07	10,236,100	13.39	13.72	13.39	13.53	00:00:00
2012-02-08	10,402,400	13.56	13.79	13.50	13.61	00:00:00
2012-02-09	8,238,800	13.64	13.72	13.44	13.52	00:00:00
2012-02-10	8,014,100	13.40	13.44	13.28	13.35	00:00:00
2012-02-13	8,533,000	13.45	13.61	13.45	13.50	00:00:00
2012-02-14	12,109,100	13.42	13.52	13.14	13.30	00:00:00
2012-02-15	11,864,900	13.34	13.55	13.29	13.36	00:00:00
2012-02-16	9,658,300	13.38	13.64	13.31	13.63	00:00:00
2012-02-17	10,315,800	13.73	13.85	13.60	13.80	00:00:00
2012-02-21	12,645,000	13.85	14.10	13.77	13.91	00:00:00
2012-02-22	8,667,400	13.88	13.91	13.55	13.59	00:00:00
2012-02-23	8,678,000	13.62	13.82	13.52	13.81	00:00:00
2012-02-24	11,354,200	13.82	13.92	13.52	13.60	00:00:00
2012-02-27	13,040,800	13.52	13.63	13.41	13.58	00:00:00
2012-02-28	13,649,200	13.63	13.66	13.47	13.62	00:00:00
2012-02-29	12,207,000	13.66	13.80	13.45	13.61	00:00:00
2012-03-01	13,403,500	13.66	13.80	13.59	13.72	00:00:00
2012-03-02	9,213,800	13.74	13.78	13.58	13.61	00:00:00
2012-03-05	9,731,000	13.56	13.60	13.24	13.31	00:00:00
2012-03-06	13,254,200	13.21	13.22	12.88	12.94	00:00:00
2012-03-07	15,388,300	12.97	13.39	12.94	13.30	00:00:00
2012-03-08	8,614,800	13.43	13.56	13.27	13.48	00:00:00
2012-03-09	8,732,100	13.49	13.81	13.40	13.76	00:00:00
2012-03-12	8,429,100	13.72	13.73	13.40	13.58	00:00:00
2012-03-13	13,270,100	13.70	14.22	13.65	14.16	00:00:00
2012-03-14	25,689,600	13.90	14.39	13.76	14.28	00:00:00
2012-03-15	18,252,800	14.38	14.72	14.17	14.47	00:00:00
2012-03-16	14,160,400	14.60	14.60	14.22	14.33	00:00:00
2012-03-19	15,257,800	14.37	14.73	14.24	14.50	00:00:00
2012-03-20	12,388,700	14.43	14.56	14.27	14.50	00:00:00
2012-03-21	14,165,900	14.58	14.66	14.23	14.24	00:00:00
2012-03-22	18,859,500	14.17	14.17	13.96	14.09	00:00:00
2012-03-23	12,722,000	14.09	14.17	13.89	14.14	00:00:00
2012-03-26	11,208,600	14.20	14.31	14.09	14.30	00:00:00
2012-03-27	12,359,500	14.30	14.33	13.99	14.00	00:00:00
2012-03-28	18,043,000	13.97	14.23	13.97	14.10	00:00:00
2012-03-29	15,796,000	14.06	14.17	13.92	14.03	00:00:00
2012-03-30	9,077,300	14.18	14.22	13.95	14.05	00:00:00
2012-04-02	16,018,400	13.92	14.51	13.92	14.44	00:00:00
2012-04-03	19,547,000	14.67	14.67	14.37	14.58	00:00:00
2012-04-04	12,995,500	14.41	14.57	14.27	14.48	00:00:00
2012-04-05	13,852,000	14.38	14.65	14.35	14.62	00:00:00
2012-04-09	11,283,500	14.28	14.49	14.25	14.31	00:00:00
2012-04-10	15,263,500	14.35	14.40	13.90	13.90	00:00:00
2012-04-11	8,127,600	14.11	14.26	13.98	14.26	00:00:00
2012-04-12	7,163,200	14.25	14.50	14.22	14.48	00:00:00
2012-04-13	10,604,900	14.39	14.42	14.00	14.02	00:00:00
2012-04-16	9,849,100	14.16	14.24	13.86	14.11	00:00:00
2012-04-17	13,410,400	14.31	14.47	14.20	14.36	00:00:00
2012-04-18	12,301,600	14.25	14.46	14.13	14.16	00:00:00
2012-04-19	22,666,700	14.30	14.34	13.61	13.73	00:00:00
2012-04-20	17,426,700	13.86	13.96	13.71	13.95	00:00:00
2012-04-23	13,044,000	13.67	13.85	13.56	13.81	00:00:00
2012-04-24	14,147,100	13.81	13.96	13.80	13.95	00:00:00
2012-04-25	13,534,700	14.19	14.40	14.00	14.31	00:00:00
2012-04-26	9,414,600	14.26	14.43	14.25	14.37	00:00:00
2012-04-27	8,768,400	14.41	14.45	14.28	14.39	00:00:00
2012-04-30	10,796,800	14.30	14.39	14.10	14.23	00:00:00
2012-05-01	7,766,600	14.24	14.55	14.21	14.40	00:00:00
2012-05-02	8,324,100	14.32	14.46	14.19	14.40	00:00:00
2012-05-03	12,825,600	14.40	14.51	14.35	14.45	00:00:00
2012-05-04	10,380,400	14.41	14.47	13.68	13.99	00:00:00
2012-05-07	13,036,200	13.98	14.45	13.97	14.39	00:00:00
2012-05-08	10,740,300	14.26	14.34	14.06	14.21	00:00:00
2012-05-09	7,942,200	14.03	14.13	13.87	13.99	00:00:00
2012-05-10	9,215,400	14.17	14.33	14.12	14.19	00:00:00
2012-05-11	10,283,000	14.00	14.24	13.85	14.07	00:00:00
2012-05-14	8,372,000	13.89	14.04	13.75	13.76	00:00:00
2012-05-15	11,603,400	13.77	13.90	13.54	13.58	00:00:00
2012-05-16	9,508,400	13.69	13.84	13.54	13.55	00:00:00
2012-05-17	14,079,700	13.56	13.58	13.29	13.29	00:00:00
2012-05-18	13,216,100	13.35	13.43	13.25	13.35	00:00:00
2012-05-21	8,281,600	13.36	13.51	13.26	13.38	00:00:00
2012-05-22	11,260,100	13.42	13.64	13.34	13.45	00:00:00
2012-05-23	20,100,000	13.25	13.59	13.18	13.59	00:00:00
2012-05-24	9,156,400	13.63	13.67	13.37	13.57	00:00:00
2012-05-25	6,487,400	13.60	13.65	13.45	13.52	00:00:00
2012-05-29	12,460,500	13.63	13.66	13.36	13.52	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 > >>