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
2013-05-14	7,011,100	17.73	17.97	17.73	17.91	00:00:00
2013-05-15	6,229,900	17.91	18.15	17.81	18.08	00:00:00
2013-05-16	5,154,600	18.01	18.20	17.97	18.02	00:00:00
2013-05-17	6,115,300	18.17	18.31	18.04	18.25	00:00:00
2013-05-20	6,307,200	18.23	18.41	18.19	18.39	00:00:00
2013-05-21	7,774,100	18.45	18.50	18.22	18.30	00:00:00
2013-05-22	13,408,800	18.37	18.49	17.99	18.00	00:00:00
2013-05-23	8,075,700	17.81	18.20	17.76	18.10	00:00:00
2013-05-24	5,606,000	18.06	18.25	18.01	18.25	00:00:00
2013-05-28	6,804,000	18.52	18.60	18.36	18.43	00:00:00
2013-05-29	11,196,400	18.28	18.55	18.26	18.47	00:00:00
2013-05-30	9,266,500	18.46	18.74	18.45	18.53	00:00:00
2013-05-31	9,136,700	18.47	18.55	18.20	18.20	00:00:00
2013-06-03	10,743,200	18.23	18.32	17.82	18.20	00:00:00
2013-06-04	9,863,900	18.17	18.31	17.88	17.92	00:00:00
2013-06-05	8,452,600	17.88	17.97	17.68	17.71	00:00:00
2013-06-06	9,101,000	17.66	18.07	17.64	18.07	00:00:00
2013-06-07	8,354,000	18.24	18.44	18.09	18.42	00:00:00
2013-06-10	8,096,900	18.42	18.70	18.42	18.60	00:00:00
2013-06-11	8,191,500	18.47	18.56	18.29	18.34	00:00:00
2013-06-12	9,989,300	18.47	18.49	18.23	18.32	00:00:00
2013-06-13	8,225,900	18.25	18.49	18.15	18.45	00:00:00
2013-06-14	8,866,600	18.47	18.49	18.20	18.31	00:00:00
2013-06-17	6,971,500	18.46	18.53	18.20	18.29	00:00:00
2013-06-18	6,251,100	18.33	18.49	18.26	18.40	00:00:00
2013-06-19	10,728,200	18.36	18.47	18.09	18.10	00:00:00
2013-06-20	18,099,400	17.90	17.96	17.67	17.78	00:00:00
2013-06-21	23,647,100	17.89	17.96	17.43	17.70	00:00:00
2013-06-24	14,737,800	17.59	17.68	17.33	17.46	00:00:00
2013-06-25	11,151,400	17.67	17.94	17.55	17.88	00:00:00
2013-06-26	6,414,700	17.98	18.04	17.79	17.93	00:00:00
2013-06-27	8,335,300	18.06	18.32	18.00	18.10	00:00:00
2013-06-28	11,104,900	18.09	18.23	17.82	18.05	00:00:00
2013-07-01	6,009,200	18.23	18.48	18.05	18.28	00:00:00
2013-07-02	8,840,400	18.29	18.58	18.23	18.48	00:00:00
2013-07-03	5,584,700	18.50	18.50	18.20	18.37	00:00:00
2013-07-05	11,339,300	18.45	18.68	18.37	18.67	00:00:00
2013-07-08	11,825,700	18.75	18.81	18.46	18.58	00:00:00
2013-07-09	10,268,400	18.76	18.81	18.55	18.80	00:00:00
2013-07-10	14,880,700	18.82	18.85	18.59	18.79	00:00:00
2013-07-11	10,249,700	19.03	19.08	18.67	18.81	00:00:00
2013-07-12	5,734,700	18.79	19.00	18.75	18.98	00:00:00
2013-07-15	6,823,800	19.02	19.07	18.91	18.99	00:00:00
2013-07-16	6,900,500	19.01	19.09	18.67	18.86	00:00:00
2013-07-17	8,009,200	18.86	19.01	18.80	18.99	00:00:00
2013-07-18	17,975,200	18.80	18.97	18.27	18.95	00:00:00
2013-07-19	10,323,700	19.02	19.08	18.79	19.02	00:00:00
2013-07-22	7,305,300	19.16	19.35	18.96	19.34	00:00:00
2013-07-23	8,691,500	19.39	19.52	19.15	19.42	00:00:00
2013-07-24	10,151,300	19.49	19.79	19.43	19.59	00:00:00
2013-07-25	7,790,800	19.26	19.44	19.22	19.37	00:00:00
2013-07-26	4,209,600	19.17	19.38	19.17	19.37	00:00:00
2013-07-29	6,179,800	19.31	19.41	19.14	19.21	00:00:00
2013-07-30	5,155,400	19.32	19.40	19.20	19.26	00:00:00
2013-07-31	8,748,400	19.33	19.64	19.20	19.24	00:00:00
2013-08-01	5,835,400	19.44	19.65	19.32	19.60	00:00:00
2013-08-02	5,585,900	19.63	19.73	19.49	19.69	00:00:00
2013-08-05	4,125,200	19.70	19.71	19.52	19.58	00:00:00
2013-08-06	5,557,700	19.50	19.57	19.28	19.36	00:00:00
2013-08-07	6,151,500	19.31	19.33	19.16	19.22	00:00:00
2013-08-08	7,554,600	19.35	19.41	19.11	19.23	00:00:00
2013-08-09	5,323,900	19.17	19.38	19.17	19.30	00:00:00
2013-08-12	3,901,000	19.22	19.43	19.17	19.27	00:00:00
2013-08-13	10,036,500	19.13	19.32	18.97	19.09	00:00:00
2013-08-14	6,817,500	19.06	19.25	19.05	19.14	00:00:00
2013-08-15	6,104,700	19.06	19.15	18.98	19.04	00:00:00
2013-08-16	5,672,700	19.08	19.29	19.03	19.16	00:00:00
2013-08-19	6,294,900	19.13	19.15	18.97	19.01	00:00:00
2013-08-20	7,268,300	19.05	19.20	18.90	19.06	00:00:00
2013-08-21	7,921,100	18.98	19.17	18.89	18.93	00:00:00
2013-08-22	6,032,500	18.97	19.23	18.94	19.18	00:00:00
2013-08-23	3,798,200	19.31	19.32	19.04	19.20	00:00:00
2013-08-26	5,896,900	19.24	19.28	18.99	18.99	00:00:00
2013-08-27	10,470,300	18.80	18.86	18.43	18.43	00:00:00
2013-08-28	8,269,200	18.33	18.48	18.15	18.35	00:00:00
2013-08-29	4,669,100	18.20	18.55	18.17	18.39	00:00:00
2013-08-30	6,179,700	18.45	18.45	18.22	18.29	00:00:00
2013-09-03	7,389,400	18.53	18.66	18.16	18.31	00:00:00
2013-09-04	7,631,200	18.37	18.50	18.23	18.36	00:00:00
2013-09-05	6,300,100	18.38	18.64	18.36	18.53	00:00:00
2013-09-06	5,249,500	18.63	18.66	18.33	18.47	00:00:00
2013-09-09	9,006,800	18.25	18.50	18.13	18.38	00:00:00
2013-09-10	8,874,500	18.57	18.59	18.39	18.50	00:00:00
2013-09-11	5,716,000	18.51	18.62	18.40	18.58	00:00:00
2013-09-12	5,754,800	18.60	18.64	18.49	18.49	00:00:00
2013-09-13	10,692,400	18.53	18.57	18.32	18.38	00:00:00
2013-09-16	8,353,700	18.65	18.68	18.45	18.49	00:00:00
2013-09-17	10,143,200	18.42	18.60	18.33	18.55	00:00:00
2013-09-18	13,477,300	18.47	18.81	18.38	18.62	00:00:00
2013-09-19	13,397,500	18.63	18.70	18.33	18.53	00:00:00
2013-09-20	10,895,900	18.43	18.56	18.37	18.39	00:00:00
2013-09-23	6,913,100	18.31	18.34	18.09	18.15	00:00:00
2013-09-24	8,099,700	18.08	18.22	17.96	18.04	00:00:00
2013-09-25	9,896,300	18.29	18.35	17.95	18.29	00:00:00
2013-09-26	4,527,200	18.24	18.30	17.99	18.08	00:00:00
2013-09-27	5,053,000	17.93	18.24	17.93	18.08	00:00:00
2013-09-30	6,047,600	17.95	18.13	17.80	18.05	00:00:00
2013-10-01	6,138,600	17.98	18.27	17.98	18.26	00:00:00
2013-10-02	10,707,400	18.12	18.17	18.00	18.05	00:00:00
2013-10-03	6,392,200	17.98	18.04	17.84	18.00	00:00:00
2013-10-04	6,107,800	18.00	18.21	17.93	18.19	00:00:00
2013-10-07	5,149,800	18.03	18.05	17.77	17.77	00:00:00
2013-10-08	9,268,600	17.81	17.84	17.49	17.50	00:00:00
2013-10-09	10,170,900	17.58	17.84	17.50	17.76	00:00:00
2013-10-10	10,817,600	17.96	18.25	17.92	18.14	00:00:00
2013-10-11	9,319,400	17.99	18.28	17.81	18.20	00:00:00
2013-10-14	5,592,000	18.08	18.35	18.07	18.31	00:00:00
2013-10-15	7,453,300	18.37	18.40	18.12	18.13	00:00:00
2013-10-16	7,907,300	18.25	18.52	18.16	18.40	00:00:00
2013-10-17	14,253,500	18.39	19.00	18.34	18.97	00:00:00
2013-10-18	9,457,800	19.01	19.33	18.91	19.28	00:00:00
2013-10-21	7,387,100	18.79	19.39	18.79	19.22	00:00:00
2013-10-22	6,871,200	19.24	19.39	19.17	19.34	00:00:00
2013-10-23	5,900,600	19.28	19.34	19.15	19.23	00:00:00
2013-10-24	9,931,700	19.29	19.32	18.99	19.12	00:00:00
2013-10-25	7,152,300	19.10	19.22	18.95	19.08	00:00:00
2013-10-28	7,314,400	19.12	19.20	18.95	19.18	00:00:00
2013-10-29	7,468,900	19.25	19.27	19.09	19.21	00:00:00
2013-10-30	7,166,300	19.26	19.30	19.16	19.24	00:00:00
2013-10-31	6,206,500	19.27	19.28	19.03	19.04	00:00:00
2013-11-01	4,738,900	19.08	19.11	18.87	18.99	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 > >>