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
2012-05-29	12,460,500	13.63	13.66	13.36	13.52	00:00:00
2012-05-30	11,245,700	13.45	13.45	13.18	13.23	00:00:00
2012-05-31	17,137,100	13.33	13.46	13.07	13.35	00:00:00
2012-06-01	21,221,900	13.10	13.13	12.48	12.52	00:00:00
2012-06-04	17,837,300	12.54	12.56	12.05	12.09	00:00:00
2012-06-05	16,207,300	12.05	12.38	12.04	12.23	00:00:00
2012-06-06	12,048,000	12.42	12.67	12.30	12.67	00:00:00
2012-06-07	11,433,300	12.87	12.91	12.67	12.74	00:00:00
2012-06-08	10,782,200	12.74	12.95	12.46	12.93	00:00:00
2012-06-11	11,441,000	13.06	13.12	12.68	12.71	00:00:00
2012-06-12	9,606,300	12.73	12.87	12.54	12.86	00:00:00
2012-06-13	9,699,500	12.82	13.05	12.70	12.78	00:00:00
2012-06-14	12,541,100	12.82	13.09	12.78	13.04	00:00:00
2012-06-15	10,389,600	13.06	13.19	12.95	13.18	00:00:00
2012-06-18	11,008,300	13.12	13.18	12.90	12.95	00:00:00
2012-06-19	10,611,600	13.06	13.22	13.00	13.13	00:00:00
2012-06-20	10,280,100	13.16	13.21	12.95	13.12	00:00:00
2012-06-21	17,509,600	13.18	13.25	12.95	13.04	00:00:00
2012-06-22	13,492,500	13.09	13.34	13.05	13.27	00:00:00
2012-06-25	12,592,400	13.03	13.09	12.69	12.72	00:00:00
2012-06-26	9,737,400	12.80	12.98	12.69	12.87	00:00:00
2012-06-27	8,442,900	12.85	13.02	12.75	12.98	00:00:00
2012-06-28	9,975,100	12.88	13.04	12.71	13.02	00:00:00
2012-06-29	12,393,700	13.43	13.44	13.27	13.40	00:00:00
2012-07-02	8,569,700	13.54	13.54	13.30	13.50	00:00:00
2012-07-03	3,995,600	13.47	13.61	13.46	13.50	00:00:00
2012-07-05	8,335,600	13.47	13.52	13.35	13.42	00:00:00
2012-07-06	5,704,100	13.23	13.42	13.22	13.38	00:00:00
2012-07-09	5,630,800	13.32	13.44	13.18	13.31	00:00:00
2012-07-10	8,878,500	13.36	13.46	13.07	13.11	00:00:00
2012-07-11	7,896,900	13.09	13.44	13.09	13.41	00:00:00
2012-07-12	8,712,700	13.26	13.39	13.19	13.34	00:00:00
2012-07-13	7,176,600	13.33	13.71	13.32	13.69	00:00:00
2012-07-16	5,793,600	13.63	13.72	13.52	13.65	00:00:00
2012-07-17	9,537,000	13.80	13.94	13.60	13.92	00:00:00
2012-07-18	8,392,800	13.88	13.91	13.71	13.77	00:00:00
2012-07-19	12,150,900	13.90	14.00	13.66	13.80	00:00:00
2012-07-20	7,360,800	13.75	13.80	13.44	13.64	00:00:00
2012-07-23	10,657,100	13.47	13.58	13.37	13.51	00:00:00
2012-07-24	13,255,300	13.58	13.70	13.49	13.69	00:00:00
2012-07-25	8,540,300	13.70	13.79	13.63	13.75	00:00:00
2012-07-26	14,180,000	13.95	14.21	13.89	14.14	00:00:00
2012-07-27	10,770,700	14.26	14.37	14.12	14.24	00:00:00
2012-07-30	8,184,500	14.23	14.25	13.99	14.02	00:00:00
2012-07-31	8,853,200	14.03	14.05	13.81	13.82	00:00:00
2012-08-01	9,548,500	13.89	14.04	13.78	13.79	00:00:00
2012-08-02	10,411,800	13.66	13.82	13.50	13.67	00:00:00
2012-08-03	7,409,100	13.91	14.15	13.84	14.07	00:00:00
2012-08-06	5,449,900	14.11	14.20	13.98	13.98	00:00:00
2012-08-07	9,817,300	14.01	14.34	14.00	14.23	00:00:00
2012-08-08	7,546,000	14.11	14.33	14.05	14.30	00:00:00
2012-08-09	10,008,000	14.34	14.42	14.29	14.32	00:00:00
2012-08-10	5,906,000	14.26	14.31	14.17	14.29	00:00:00
2012-08-13	5,424,000	14.26	14.37	14.17	14.32	00:00:00
2012-08-14	6,703,300	14.37	14.40	14.20	14.25	00:00:00
2012-08-15	4,938,300	14.20	14.35	14.16	14.29	00:00:00
2012-08-16	8,295,500	14.26	14.41	14.22	14.33	00:00:00
2012-08-17	10,386,900	14.39	14.47	14.29	14.40	00:00:00
2012-08-20	6,404,500	14.39	14.49	14.33	14.37	00:00:00
2012-08-21	7,293,200	14.46	14.60	14.33	14.39	00:00:00
2012-08-22	20,330,900	14.80	15.02	14.63	14.81	00:00:00
2012-08-23	6,818,400	14.76	14.80	14.60	14.63	00:00:00
2012-08-24	7,573,500	14.63	14.86	14.63	14.81	00:00:00
2012-08-27	8,126,200	14.93	14.93	14.78	14.91	00:00:00
2012-08-28	13,444,100	14.86	15.08	14.86	14.93	00:00:00
2012-08-29	7,452,900	14.93	15.15	14.93	15.12	00:00:00
2012-08-30	9,035,200	15.03	15.17	14.94	15.08	00:00:00
2012-08-31	9,276,500	15.14	15.24	15.08	15.14	00:00:00
2012-09-04	9,604,300	15.02	15.15	14.99	15.05	00:00:00
2012-09-05	16,970,900	15.10	15.12	14.89	14.92	00:00:00
2012-09-06	15,037,400	15.00	15.17	14.99	15.06	00:00:00
2012-09-07	11,615,900	15.13	15.41	15.07	15.31	00:00:00
2012-09-10	9,135,900	15.19	15.36	15.15	15.20	00:00:00
2012-09-11	12,917,200	15.14	15.32	15.09	15.18	00:00:00
2012-09-12	12,030,100	15.27	15.42	15.23	15.27	00:00:00
2012-09-13	11,952,500	15.25	15.64	15.24	15.61	00:00:00
2012-09-14	15,004,600	15.62	15.95	15.60	15.78	00:00:00
2012-09-17	9,485,600	15.85	15.85	15.70	15.74	00:00:00
2012-09-18	9,168,300	15.67	15.74	15.59	15.65	00:00:00
2012-09-19	9,587,800	15.63	15.74	15.56	15.60	00:00:00
2012-09-20	11,600,600	15.56	15.63	15.32	15.59	00:00:00
2012-09-21	8,738,900	15.78	15.78	15.54	15.58	00:00:00
2012-09-24	8,981,800	15.46	15.74	15.41	15.67	00:00:00
2012-09-25	11,066,900	15.68	15.79	15.52	15.56	00:00:00
2012-09-26	11,210,300	15.44	15.55	15.33	15.36	00:00:00
2012-09-27	7,526,900	15.39	15.60	15.32	15.49	00:00:00
2012-09-28	9,009,300	15.41	15.60	15.38	15.51	00:00:00
2012-10-01	12,129,300	15.37	15.72	15.37	15.49	00:00:00
2012-10-02	11,145,400	15.45	15.60	15.33	15.46	00:00:00
2012-10-03	10,761,700	15.56	15.78	15.50	15.71	00:00:00
2012-10-04	8,982,100	15.79	15.99	15.77	15.99	00:00:00
2012-10-05	12,888,200	16.01	16.16	15.87	15.99	00:00:00
2012-10-08	8,129,900	15.99	16.06	15.92	15.98	00:00:00
2012-10-09	9,973,200	16.00	16.04	15.80	15.86	00:00:00
2012-10-10	8,977,500	15.70	15.88	15.68	15.82	00:00:00
2012-10-11	6,584,500	15.91	16.06	15.89	15.89	00:00:00
2012-10-12	19,630,700	15.67	15.71	15.23	15.27	00:00:00
2012-10-15	10,730,000	15.36	15.39	15.17	15.37	00:00:00
2012-10-16	19,484,700	15.47	15.48	14.98	15.00	00:00:00
2012-10-17	13,826,100	15.02	15.23	15.00	15.13	00:00:00
2012-10-18	15,986,500	15.25	15.26	15.03	15.12	00:00:00
2012-10-19	12,298,100	15.06	15.16	14.98	15.02	00:00:00
2012-10-22	11,616,500	14.96	15.12	14.91	15.04	00:00:00
2012-10-23	10,971,900	14.86	14.89	14.57	14.69	00:00:00
2012-10-24	8,478,800	14.85	14.85	14.54	14.57	00:00:00
2012-10-25	10,072,600	14.70	14.76	14.40	14.64	00:00:00
2012-10-26	6,582,600	14.62	14.65	14.42	14.49	00:00:00
2012-10-31	7,306,100	14.59	14.62	14.36	14.53	00:00:00
2012-11-01	11,857,700	14.51	14.57	14.42	14.56	00:00:00
2012-11-02	8,280,600	14.56	14.68	14.33	14.38	00:00:00
2012-11-05	5,384,500	14.39	14.39	14.18	14.32	00:00:00
2012-11-06	7,247,700	14.35	14.63	14.35	14.59	00:00:00
2012-11-07	11,696,800	14.49	14.50	14.10	14.12	00:00:00
2012-11-08	9,446,800	14.16	14.37	14.04	14.04	00:00:00
2012-11-09	12,520,100	14.05	14.28	13.88	14.16	00:00:00
2012-11-12	6,159,500	14.18	14.25	14.12	14.23	00:00:00
2012-11-13	8,086,000	14.14	14.31	13.99	14.00	00:00:00
2012-11-14	10,156,900	14.03	14.11	13.75	13.81	00:00:00
2012-11-15	9,942,000	13.80	14.07	13.75	14.00	00:00:00
2012-11-16	8,163,200	13.99	14.18	13.90	14.10	00:00:00
2012-11-19	11,313,600	14.30	14.53	14.28	14.48	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 > >>