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
2012-11-19	11,313,600	14.30	14.53	14.28	14.48	00:00:00
2012-11-20	9,104,800	14.41	14.73	14.35	14.60	00:00:00
2012-11-21	5,076,600	14.62	14.65	14.44	14.58	00:00:00
2012-11-23	2,719,700	14.65	14.89	14.60	14.89	00:00:00
2012-11-26	7,074,900	14.76	14.83	14.63	14.73	00:00:00
2012-11-27	9,561,900	14.64	14.81	14.53	14.55	00:00:00
2012-11-28	7,759,100	14.50	14.67	14.33	14.67	00:00:00
2012-11-29	6,540,200	14.75	14.80	14.62	14.66	00:00:00
2012-11-30	7,091,300	14.70	14.77	14.56	14.64	00:00:00
2012-12-03	11,941,400	14.69	14.69	14.34	14.41	00:00:00
2012-12-04	13,866,500	14.44	14.45	14.05	14.14	00:00:00
2012-12-05	12,657,200	14.19	14.43	14.10	14.36	00:00:00
2012-12-06	7,240,100	14.39	14.39	14.25	14.34	00:00:00
2012-12-07	7,592,500	14.40	14.54	14.35	14.54	00:00:00
2012-12-10	8,968,400	14.52	14.68	14.47	14.56	00:00:00
2012-12-11	7,234,400	14.58	14.70	14.46	14.53	00:00:00
2012-12-12	9,424,000	14.56	14.76	14.54	14.62	00:00:00
2012-12-13	9,131,400	14.77	14.77	14.44	14.51	00:00:00
2012-12-14	5,985,000	14.50	14.52	14.33	14.36	00:00:00
2012-12-17	9,203,000	14.43	14.70	14.42	14.67	00:00:00
2012-12-18	13,977,300	14.74	15.12	14.67	15.08	00:00:00
2012-12-19	7,673,900	15.15	15.18	14.91	14.95	00:00:00
2012-12-20	8,822,400	14.94	15.17	14.93	15.14	00:00:00
2012-12-21	14,283,000	14.95	15.18	14.75	15.12	00:00:00
2012-12-24	3,255,700	15.12	15.20	14.97	15.04	00:00:00
2012-12-26	6,981,100	15.07	15.31	15.00	15.14	00:00:00
2012-12-27	12,407,400	15.03	15.13	14.93	15.08	00:00:00
2012-12-28	7,252,900	14.97	15.13	14.93	14.99	00:00:00
2012-12-31	8,068,600	14.92	15.21	14.91	15.20	00:00:00
2013-01-02	13,866,300	15.46	15.77	15.43	15.77	00:00:00
2013-01-03	11,670,500	15.76	15.77	15.52	15.63	00:00:00
2013-01-04	14,800,100	15.51	15.70	15.48	15.69	00:00:00
2013-01-07	10,651,000	15.62	15.66	15.44	15.58	00:00:00
2013-01-08	10,703,400	15.63	15.65	15.40	15.44	00:00:00
2013-01-09	9,882,600	15.49	15.59	15.36	15.41	00:00:00
2013-01-10	11,495,700	15.52	15.72	15.46	15.70	00:00:00
2013-01-11	10,867,300	15.69	15.69	15.35	15.47	00:00:00
2013-01-14	7,942,100	15.49	15.50	15.28	15.35	00:00:00
2013-01-15	7,682,300	15.25	15.48	15.19	15.41	00:00:00
2013-01-16	14,767,200	15.40	15.76	15.35	15.55	00:00:00
2013-01-17	25,139,000	15.98	16.39	15.89	16.29	00:00:00
2013-01-18	17,729,900	16.44	16.63	16.34	16.38	00:00:00
2013-01-22	8,941,800	16.30	16.52	16.26	16.50	00:00:00
2013-01-23	8,203,900	16.46	16.56	16.31	16.37	00:00:00
2013-01-24	7,786,200	16.43	16.50	16.27	16.39	00:00:00
2013-01-25	5,722,600	16.42	16.46	16.26	16.37	00:00:00
2013-01-28	8,723,400	16.34	16.41	16.08	16.18	00:00:00
2013-01-29	8,274,200	16.34	16.39	16.11	16.27	00:00:00
2013-01-30	11,003,200	16.28	16.39	16.17	16.33	00:00:00
2013-01-31	8,396,800	16.30	16.35	16.18	16.29	00:00:00
2013-02-01	12,703,800	16.36	16.63	16.35	16.49	00:00:00
2013-02-04	11,778,200	16.30	16.34	16.16	16.20	00:00:00
2013-02-05	9,336,600	16.34	16.58	16.28	16.51	00:00:00
2013-02-06	5,938,900	16.45	16.61	16.37	16.59	00:00:00
2013-02-07	10,888,100	16.64	16.77	16.36	16.47	00:00:00
2013-02-08	9,814,100	16.55	16.61	16.40	16.61	00:00:00
2013-02-11	12,187,700	16.44	16.52	16.38	16.50	00:00:00
2013-02-12	8,284,800	16.54	16.63	16.45	16.56	00:00:00
2013-02-13	16,635,700	16.53	16.55	16.05	16.11	00:00:00
2013-02-14	11,091,200	16.09	16.19	16.04	16.13	00:00:00
2013-02-15	9,472,000	16.12	16.16	16.00	16.05	00:00:00
2013-02-19	11,020,500	16.07	16.16	15.94	15.96	00:00:00
2013-02-20	12,260,600	15.95	16.03	15.79	15.83	00:00:00
2013-02-21	17,670,900	15.85	15.97	15.51	15.60	00:00:00
2013-02-22	6,752,300	15.77	15.84	15.70	15.80	00:00:00
2013-02-25	12,966,000	15.90	15.94	15.52	15.53	00:00:00
2013-02-26	10,616,400	15.60	15.64	15.43	15.56	00:00:00
2013-02-27	8,481,500	15.56	15.76	15.47	15.72	00:00:00
2013-02-28	8,898,900	15.68	15.93	15.67	15.84	00:00:00
2013-03-01	11,481,200	15.73	15.90	15.57	15.83	00:00:00
2013-03-04	8,629,000	15.83	16.04	15.71	16.02	00:00:00
2013-03-05	15,272,900	16.15	16.19	15.88	16.02	00:00:00
2013-03-06	11,432,600	16.06	16.12	15.88	16.03	00:00:00
2013-03-07	8,861,600	16.05	16.25	16.01	16.23	00:00:00
2013-03-08	8,404,200	16.35	16.37	16.18	16.34	00:00:00
2013-03-11	10,537,300	16.37	16.42	16.24	16.35	00:00:00
2013-03-12	6,625,700	16.38	16.46	16.23	16.25	00:00:00
2013-03-13	8,843,800	16.24	16.39	16.18	16.39	00:00:00
2013-03-14	8,663,400	16.44	16.55	16.30	16.37	00:00:00
2013-03-15	16,194,500	16.35	16.61	16.30	16.61	00:00:00
2013-03-18	7,536,400	16.37	16.54	16.27	16.48	00:00:00
2013-03-19	8,466,000	16.56	16.58	16.41	16.51	00:00:00
2013-03-20	7,800,400	16.61	16.62	16.48	16.52	00:00:00
2013-03-21	8,088,400	16.40	16.52	16.35	16.37	00:00:00
2013-03-22	6,922,800	16.37	16.45	16.23	16.29	00:00:00
2013-03-25	8,041,100	16.31	16.39	16.22	16.35	00:00:00
2013-03-26	6,967,600	16.36	16.45	16.29	16.41	00:00:00
2013-03-27	4,895,200	16.34	16.40	16.25	16.37	00:00:00
2013-03-28	5,584,400	16.31	16.37	16.20	16.31	00:00:00
2013-04-01	5,702,700	16.28	16.30	16.06	16.14	00:00:00
2013-04-02	6,808,400	16.14	16.22	16.08	16.16	00:00:00
2013-04-03	13,451,600	16.13	16.23	15.82	15.99	00:00:00
2013-04-04	8,668,800	15.99	16.04	15.85	15.95	00:00:00
2013-04-05	10,322,800	15.73	16.06	15.64	16.02	00:00:00
2013-04-08	10,211,700	15.99	16.26	15.89	16.22	00:00:00
2013-04-09	8,064,300	16.30	16.49	16.20	16.39	00:00:00
2013-04-10	9,086,900	16.57	16.68	16.46	16.63	00:00:00
2013-04-11	9,786,800	16.62	16.86	16.53	16.86	00:00:00
2013-04-12	16,086,400	16.69	16.74	16.35	16.49	00:00:00
2013-04-15	10,054,600	16.47	16.49	16.06	16.08	00:00:00
2013-04-16	9,928,500	16.16	16.27	16.06	16.15	00:00:00
2013-04-17	11,215,000	15.97	15.98	15.64	15.80	00:00:00
2013-04-18	16,586,100	16.25	16.25	15.62	15.92	00:00:00
2013-04-19	11,483,200	16.03	16.42	15.89	16.40	00:00:00
2013-04-22	6,563,600	16.31	16.34	16.11	16.25	00:00:00
2013-04-23	8,082,400	16.31	16.50	16.22	16.47	00:00:00
2013-04-24	6,444,900	16.48	16.72	16.45	16.72	00:00:00
2013-04-25	5,791,500	16.75	16.95	16.69	16.83	00:00:00
2013-04-26	3,342,700	16.81	16.85	16.65	16.76	00:00:00
2013-04-29	4,412,600	16.77	16.89	16.76	16.83	00:00:00
2013-04-30	9,295,500	16.84	17.04	16.68	17.03	00:00:00
2013-05-01	7,515,000	17.03	17.11	16.70	16.75	00:00:00
2013-05-02	4,457,000	16.77	16.97	16.71	16.86	00:00:00
2013-05-03	6,916,000	17.05	17.12	17.01	17.10	00:00:00
2013-05-06	4,109,300	17.08	17.31	17.02	17.30	00:00:00
2013-05-07	6,898,100	17.37	17.53	17.30	17.51	00:00:00
2013-05-08	7,591,900	17.50	17.67	17.45	17.62	00:00:00
2013-05-09	8,011,200	17.66	17.81	17.53	17.57	00:00:00
2013-05-10	5,419,300	17.60	17.73	17.58	17.71	00:00:00
2013-05-13	13,724,100	17.65	17.76	17.55	17.70	00:00:00
2013-05-14	7,011,100	17.73	17.97	17.73	17.91	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 > >>