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
2016-03-23	4,525,000	17.30	17.37	17.17	17.21	00:00:00
2016-03-24	6,555,100	17.03	17.15	16.78	17.10	00:00:00
2016-03-28	5,164,700	17.16	17.22	16.92	17.09	00:00:00
2016-03-29	8,549,300	16.81	16.81	16.48	16.70	00:00:00
2016-03-30	4,858,900	16.87	17.09	16.77	16.87	00:00:00
2016-03-31	6,199,900	16.85	16.93	16.58	16.69	00:00:00
2016-04-01	7,777,100	16.39	16.82	16.29	16.80	00:00:00
2016-04-04	6,608,300	16.82	17.01	16.63	16.75	00:00:00
2016-04-05	6,897,500	16.50	16.68	16.36	16.44	00:00:00
2016-04-06	8,843,000	16.25	16.65	16.23	16.49	00:00:00
2016-04-07	12,188,600	16.28	16.36	16.02	16.13	00:00:00
2016-04-08	6,199,400	16.39	16.62	16.26	16.30	00:00:00
2016-04-11	6,374,900	16.43	16.75	16.36	16.43	00:00:00
2016-04-12	6,716,700	16.49	16.73	16.44	16.65	00:00:00
2016-04-13	7,461,600	16.82	17.45	16.81	17.41	00:00:00
2016-04-14	10,393,500	17.42	17.95	17.35	17.73	00:00:00
2016-04-15	7,443,300	17.75	17.82	17.59	17.67	00:00:00
2016-04-18	7,812,700	17.50	17.92	17.42	17.70	00:00:00
2016-04-19	9,034,700	17.75	18.13	17.72	18.11	00:00:00
2016-04-20	9,730,400	18.17	18.43	17.99	18.39	00:00:00
2016-04-21	12,052,600	18.79	19.06	18.40	18.53	00:00:00
2016-04-22	9,425,500	18.61	18.72	18.47	18.62	00:00:00
2016-04-25	5,224,400	18.60	18.64	18.27	18.53	00:00:00
2016-04-26	8,505,400	18.58	18.77	18.46	18.75	00:00:00
2016-04-27	7,733,000	18.67	18.88	18.45	18.73	00:00:00
2016-04-28	6,425,300	18.56	18.73	18.37	18.49	00:00:00
2016-04-29	8,668,500	18.42	18.48	18.16	18.31	00:00:00
2016-05-02	5,782,200	18.35	18.48	18.11	18.45	00:00:00
2016-05-03	5,589,400	18.20	18.32	17.78	18.03	00:00:00
2016-05-04	6,409,000	17.91	17.95	17.40	17.54	00:00:00
2016-05-05	6,635,700	17.57	17.66	17.36	17.49	00:00:00
2016-05-06	5,604,200	17.27	17.48	17.22	17.48	00:00:00
2016-05-09	4,716,100	17.49	17.59	17.25	17.33	00:00:00
2016-05-10	4,976,200	17.45	17.81	17.33	17.73	00:00:00
2016-05-11	5,327,200	17.63	17.95	17.59	17.65	00:00:00
2016-05-12	5,057,200	17.78	17.93	17.43	17.55	00:00:00
2016-05-13	6,206,200	17.51	17.73	17.07	17.15	00:00:00
2016-05-16	9,560,200	17.24	17.64	17.04	17.60	00:00:00
2016-05-17	6,611,000	17.56	17.82	17.35	17.48	00:00:00
2016-05-18	13,521,100	17.49	18.32	17.47	18.28	00:00:00
2016-05-19	8,793,400	18.10	18.36	17.85	18.14	00:00:00
2016-05-20	6,981,100	18.21	18.45	18.14	18.28	00:00:00
2016-05-23	6,203,500	18.23	18.38	18.01	18.13	00:00:00
2016-05-24	6,833,500	18.25	18.57	18.20	18.37	00:00:00
2016-05-25	6,554,200	18.42	18.88	18.42	18.82	00:00:00
2016-05-26	4,178,700	18.83	18.89	18.50	18.60	00:00:00
2016-05-27	4,794,300	18.73	18.86	18.60	18.85	00:00:00
2016-05-31	8,560,500	18.93	19.00	18.75	18.87	00:00:00
2016-06-01	8,702,000	18.62	19.02	18.47	19.02	00:00:00
2016-06-02	8,942,800	18.92	19.32	18.83	19.30	00:00:00
2016-06-03	8,116,100	18.86	18.88	18.34	18.82	00:00:00
2016-06-06	7,664,900	18.89	19.34	18.72	19.20	00:00:00
2016-06-07	6,678,000	19.04	19.23	18.99	19.00	00:00:00
2016-06-08	4,455,200	19.02	19.14	18.94	18.98	00:00:00
2016-06-09	5,572,100	18.82	18.83	18.55	18.73	00:00:00
2016-06-10	5,827,100	18.45	18.55	18.33	18.53	00:00:00
2016-06-13	6,102,600	18.35	18.66	18.29	18.32	00:00:00
2016-06-14	6,019,400	18.20	18.40	17.77	17.83	00:00:00
2016-06-15	8,546,400	17.86	18.42	17.82	18.03	00:00:00
2016-06-16	6,954,700	17.87	17.90	17.58	17.86	00:00:00
2016-06-17	12,170,800	17.89	18.24	17.76	18.21	00:00:00
2016-06-20	10,209,100	18.58	18.88	18.36	18.40	00:00:00
2016-06-21	10,757,900	18.45	18.54	18.20	18.41	00:00:00
2016-06-22	5,715,800	18.40	18.77	18.40	18.44	00:00:00
2016-06-23	5,494,800	18.72	19.12	18.72	19.11	00:00:00
2016-06-24	11,595,200	17.90	18.17	17.50	17.50	00:00:00
2016-06-27	10,132,300	17.20	17.22	16.14	16.26	00:00:00
2016-06-28	12,729,400	16.47	16.68	16.25	16.64	00:00:00
2016-06-29	13,175,100	16.76	17.13	16.58	17.12	00:00:00
2016-06-30	15,007,300	17.28	17.59	17.15	17.59	00:00:00
2016-07-01	6,243,000	17.44	17.61	17.30	17.43	00:00:00
2016-07-05	6,551,900	17.02	17.12	16.60	16.70	00:00:00
2016-07-06	7,186,400	16.40	16.90	16.26	16.77	00:00:00
2016-07-07	4,655,100	17.01	17.14	16.71	16.95	00:00:00
2016-07-08	7,056,000	17.27	17.45	17.20	17.25	00:00:00
2016-07-11	3,693,200	17.41	17.57	17.31	17.42	00:00:00
2016-07-12	6,148,000	17.69	17.90	17.61	17.89	00:00:00
2016-07-13	6,763,800	17.91	17.98	17.69	17.94	00:00:00
2016-07-14	6,064,100	18.34	18.51	18.24	18.44	00:00:00
2016-07-15	7,696,500	18.59	18.61	18.38	18.54	00:00:00
2016-07-18	3,737,800	18.45	18.55	18.36	18.43	00:00:00
2016-07-19	4,172,300	18.38	18.56	18.26	18.41	00:00:00
2016-07-20	3,984,900	18.46	18.48	18.27	18.39	00:00:00
2016-07-21	6,772,200	18.34	18.50	18.21	18.26	00:00:00
2016-07-22	3,716,100	18.32	18.45	18.16	18.43	00:00:00
2016-07-25	3,740,500	18.38	18.51	18.35	18.42	00:00:00
2016-07-26	5,571,300	18.37	18.67	18.25	18.66	00:00:00
2016-07-27	7,769,600	18.64	18.85	18.54	18.65	00:00:00
2016-07-28	9,008,100	18.65	19.01	18.48	18.92	00:00:00
2016-07-29	5,964,200	18.93	19.10	18.77	18.98	00:00:00
2016-08-01	6,510,600	19.05	19.06	18.72	18.78	00:00:00
2016-08-02	5,363,500	18.69	18.83	18.46	18.58	00:00:00
2016-08-03	6,622,900	18.61	19.01	18.61	18.96	00:00:00
2016-08-04	5,511,900	19.00	19.11	18.81	18.87	00:00:00
2016-08-05	8,245,500	19.10	19.57	18.93	19.57	00:00:00
2016-08-08	6,385,300	19.62	19.72	19.38	19.40	00:00:00
2016-08-09	3,145,800	19.37	19.53	19.35	19.40	00:00:00
2016-08-10	4,045,700	19.40	19.48	19.07	19.09	00:00:00
2016-08-11	4,856,100	19.13	19.27	19.06	19.24	00:00:00
2016-08-12	3,081,700	19.12	19.21	18.94	19.11	00:00:00
2016-08-15	3,116,200	19.18	19.47	18.95	19.45	00:00:00
2016-08-16	3,942,700	19.32	19.54	19.32	19.41	00:00:00
2016-08-17	5,832,700	19.39	19.55	19.33	19.52	00:00:00
2016-08-18	5,185,400	19.50	19.62	19.47	19.58	00:00:00
2016-08-19	3,633,100	19.59	19.64	19.45	19.59	00:00:00
2016-08-22	3,499,000	19.57	19.65	19.48	19.62	00:00:00
2016-08-23	4,762,300	19.67	19.72	19.52	19.52	00:00:00
2016-08-24	4,853,200	19.55	19.65	19.41	19.45	00:00:00
2016-08-25	5,076,400	19.42	19.64	19.34	19.59	00:00:00
2016-08-26	4,747,700	19.67	19.87	19.55	19.69	00:00:00
2016-08-29	4,400,200	19.74	19.93	19.70	19.81	00:00:00
2016-08-30	6,274,000	19.86	20.18	19.77	20.16	00:00:00
2016-08-31	5,651,300	20.18	20.22	19.90	20.16	00:00:00
2016-09-01	4,985,800	20.22	20.27	19.78	20.04	00:00:00
2016-09-02	4,290,700	20.11	20.14	19.90	20.10	00:00:00
2016-09-06	5,003,000	20.13	20.20	19.70	19.87	00:00:00
2016-09-07	4,312,500	19.79	20.06	19.70	20.02	00:00:00
2016-09-08	3,955,500	20.08	20.19	19.95	20.14	00:00:00
2016-09-09	5,884,600	20.10	20.26	19.93	19.93	00:00:00
2016-09-12	5,708,600	19.86	20.26	19.65	20.21	00:00:00
2016-09-13	13,201,900	20.29	20.30	19.76	20.22	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 > >>