|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 1,953,800 | 54.48 | 55.80 | 54.33 | 55.15 | 00:00:00 | | 2004-04-23 | 1,220,000 | 55.03 | 55.50 | 54.50 | 55.17 | 00:00:00 | | 2004-04-26 | 1,240,300 | 55.09 | 55.47 | 54.86 | 55.00 | 00:00:00 | | 2004-04-27 | 1,340,700 | 55.42 | 55.46 | 54.73 | 54.94 | 00:00:00 | | 2004-04-28 | 1,076,500 | 54.57 | 54.99 | 54.10 | 54.19 | 00:00:00 | | 2004-04-29 | 1,232,100 | 54.25 | 54.82 | 53.64 | 53.96 | 00:00:00 | | 2004-04-30 | 1,636,100 | 54.05 | 54.63 | 53.54 | 53.72 | 00:00:00 | | 2004-05-03 | 1,837,800 | 53.67 | 53.75 | 53.02 | 53.50 | 00:00:00 | | 2004-05-04 | 1,391,300 | 53.45 | 54.27 | 53.26 | 53.50 | 00:00:00 | | 2004-05-05 | 1,578,700 | 54.31 | 54.52 | 53.60 | 53.77 | 00:00:00 | | 2004-05-06 | 1,235,400 | 53.62 | 53.75 | 52.95 | 53.06 | 00:00:00 | | 2004-05-07 | 2,865,500 | 52.69 | 52.93 | 51.40 | 51.54 | 00:00:00 | | 2004-05-10 | 3,301,100 | 51.30 | 52.78 | 51.17 | 51.50 | 00:00:00 | | 2004-05-11 | 2,455,100 | 51.61 | 52.25 | 51.51 | 51.74 | 00:00:00 | | 2004-05-12 | 2,220,800 | 51.21 | 52.92 | 51.13 | 52.76 | 00:00:00 | | 2004-05-13 | 2,946,300 | 52.51 | 53.73 | 52.51 | 53.40 | 00:00:00 | | 2004-05-14 | 2,037,900 | 53.20 | 53.68 | 53.08 | 53.11 | 00:00:00 | | 2004-05-17 | 1,887,600 | 52.81 | 53.03 | 52.68 | 52.83 | 00:00:00 | | 2004-05-18 | 1,687,700 | 52.96 | 53.12 | 52.73 | 52.88 | 00:00:00 | | 2004-05-19 | 1,865,500 | 53.21 | 53.49 | 52.84 | 52.89 | 00:00:00 | | 2004-05-20 | 1,426,800 | 52.89 | 52.94 | 52.25 | 52.62 | 00:00:00 | | 2004-05-21 | 2,113,200 | 52.78 | 53.50 | 52.70 | 53.40 | 00:00:00 | | 2004-05-24 | 1,212,300 | 53.57 | 53.75 | 53.34 | 53.62 | 00:00:00 | | 2004-05-25 | 1,427,300 | 53.65 | 54.43 | 53.41 | 54.15 | 00:00:00 | | 2004-05-26 | 1,729,700 | 54.26 | 54.90 | 54.08 | 54.62 | 00:00:00 | | 2004-05-27 | 1,566,900 | 54.98 | 55.00 | 54.52 | 54.92 | 00:00:00 | | 2004-05-28 | 1,123,100 | 55.02 | 55.02 | 54.07 | 54.29 | 00:00:00 | | 2004-06-01 | 2,314,400 | 54.04 | 54.41 | 53.95 | 53.98 | 00:00:00 | | 2004-06-02 | 1,685,400 | 54.06 | 54.34 | 53.87 | 54.03 | 00:00:00 | | 2004-06-03 | 1,330,500 | 53.97 | 54.39 | 53.88 | 53.96 | 00:00:00 | | 2004-06-04 | 1,368,000 | 54.05 | 54.84 | 54.05 | 54.25 | 00:00:00 | | 2004-06-07 | 1,811,100 | 54.62 | 55.42 | 54.53 | 55.24 | 00:00:00 | | 2004-06-08 | 1,099,600 | 55.02 | 55.24 | 54.70 | 55.02 | 00:00:00 | | 2004-06-09 | 1,896,000 | 55.20 | 56.20 | 55.16 | 55.52 | 00:00:00 | | 2004-06-10 | 777,300 | 55.45 | 55.65 | 55.29 | 55.52 | 00:00:00 | | 2004-06-14 | 1,267,100 | 55.25 | 55.39 | 54.39 | 54.42 | 00:00:00 | | 2004-06-15 | 2,019,000 | 54.83 | 55.25 | 54.60 | 54.73 | 00:00:00 | | 2004-06-16 | 1,243,300 | 54.59 | 55.12 | 54.41 | 54.55 | 00:00:00 | | 2004-06-17 | 1,002,300 | 54.38 | 54.50 | 53.97 | 54.07 | 00:00:00 | | 2004-06-18 | 3,432,900 | 54.29 | 54.45 | 53.81 | 54.20 | 00:00:00 | | 2004-06-21 | 1,281,400 | 54.15 | 54.38 | 53.72 | 53.74 | 00:00:00 | | 2004-06-22 | 1,690,300 | 53.80 | 54.02 | 53.31 | 53.50 | 00:00:00 | | 2004-06-23 | 2,576,800 | 53.45 | 53.71 | 53.27 | 53.66 | 00:00:00 | | 2004-06-24 | 1,503,300 | 53.70 | 53.91 | 53.53 | 53.53 | 00:00:00 | | 2004-06-25 | 3,404,700 | 53.84 | 54.08 | 53.39 | 53.56 | 00:00:00 | | 2004-06-28 | 2,113,300 | 53.75 | 54.03 | 53.63 | 53.73 | 00:00:00 | | 2004-06-29 | 1,789,600 | 53.59 | 53.81 | 53.42 | 53.66 | 00:00:00 | | 2004-06-30 | 2,191,900 | 53.75 | 54.28 | 53.60 | 53.78 | 00:00:00 | | 2004-07-01 | 1,476,300 | 53.90 | 53.95 | 52.89 | 53.03 | 00:00:00 | | 2004-07-02 | 1,059,800 | 52.91 | 53.54 | 52.83 | 53.37 | 00:00:00 | | 2004-07-06 | 1,363,800 | 53.05 | 53.25 | 52.59 | 52.92 | 00:00:00 | | 2004-07-07 | 1,405,500 | 53.05 | 53.10 | 52.75 | 52.96 | 00:00:00 | | 2004-07-08 | 1,471,000 | 52.85 | 53.24 | 52.58 | 52.96 | 00:00:00 | | 2004-07-09 | 1,518,100 | 52.97 | 53.01 | 52.50 | 52.51 | 00:00:00 | | 2004-07-12 | 2,234,300 | 52.68 | 53.42 | 52.59 | 53.23 | 00:00:00 | | 2004-07-13 | 1,669,300 | 53.35 | 53.49 | 53.05 | 53.34 | 00:00:00 | | 2004-07-14 | 2,587,300 | 53.18 | 54.07 | 53.18 | 53.98 | 00:00:00 | | 2004-07-15 | 8,242,100 | 53.00 | 53.50 | 50.50 | 50.50 | 00:00:00 | | 2004-07-16 | 4,547,100 | 51.01 | 51.19 | 49.97 | 50.18 | 00:00:00 | | 2004-07-19 | 2,250,200 | 50.30 | 50.68 | 49.94 | 50.52 | 00:00:00 | | 2004-07-20 | 1,427,800 | 50.30 | 51.10 | 50.23 | 50.71 | 00:00:00 | | 2004-07-21 | 2,196,800 | 50.70 | 51.20 | 50.60 | 50.62 | 00:00:00 | | 2004-07-22 | 1,457,800 | 50.79 | 50.90 | 50.31 | 50.66 | 00:00:00 | | 2004-07-23 | 1,070,000 | 50.65 | 50.69 | 49.79 | 50.00 | 00:00:00 | | 2004-07-26 | 1,467,700 | 50.05 | 50.10 | 49.45 | 49.86 | 00:00:00 | | 2004-07-27 | 1,790,700 | 49.78 | 50.27 | 49.50 | 50.23 | 00:00:00 | | 2004-07-28 | 1,843,900 | 49.88 | 50.32 | 49.60 | 49.86 | 00:00:00 | | 2004-07-29 | 1,242,300 | 50.03 | 50.15 | 49.60 | 49.90 | 00:00:00 | | 2004-07-30 | 1,273,300 | 49.82 | 50.00 | 49.27 | 49.36 | 00:00:00 | | 2004-08-02 | 3,763,600 | 48.20 | 49.20 | 48.15 | 49.16 | 00:00:00 | | 2004-08-03 | 2,395,000 | 48.86 | 49.03 | 48.19 | 48.81 | 00:00:00 | | 2004-08-04 | 2,266,700 | 48.61 | 48.81 | 48.04 | 48.66 | 00:00:00 | | 2004-08-05 | 1,330,500 | 48.63 | 48.69 | 48.17 | 48.35 | 00:00:00 | | 2004-08-06 | 1,464,700 | 48.21 | 48.49 | 47.62 | 47.86 | 00:00:00 | | 2004-08-09 | 1,298,400 | 48.02 | 48.08 | 47.32 | 47.44 | 00:00:00 | | 2004-08-10 | 1,432,100 | 47.45 | 47.72 | 47.18 | 47.65 | 00:00:00 | | 2004-08-11 | 1,322,300 | 47.33 | 48.11 | 47.31 | 47.97 | 00:00:00 | | 2004-08-12 | 951,900 | 47.80 | 48.08 | 47.37 | 47.39 | 00:00:00 | | 2004-08-13 | 1,513,800 | 47.58 | 47.67 | 46.59 | 46.86 | 00:00:00 | | 2004-08-16 | 2,268,100 | 46.68 | 48.19 | 46.63 | 47.75 | 00:00:00 | | 2004-08-17 | 1,301,900 | 47.74 | 48.34 | 47.62 | 48.12 | 00:00:00 | | 2004-08-18 | 1,633,600 | 47.95 | 49.17 | 47.87 | 49.17 | 00:00:00 | | 2004-08-19 | 2,109,400 | 48.90 | 49.40 | 48.84 | 49.36 | 00:00:00 | | 2004-08-20 | 1,569,600 | 49.46 | 49.98 | 49.30 | 49.87 | 00:00:00 | | 2004-08-23 | 1,227,400 | 49.92 | 49.99 | 49.54 | 49.74 | 00:00:00 | | 2004-08-24 | 1,279,400 | 49.89 | 50.00 | 49.50 | 49.87 | 00:00:00 | | 2004-08-25 | 1,637,300 | 50.00 | 50.51 | 49.63 | 50.34 | 00:00:00 | | 2004-08-26 | 1,214,700 | 50.33 | 50.74 | 50.30 | 50.55 | 00:00:00 | | 2004-08-27 | 977,000 | 50.55 | 50.79 | 50.23 | 50.43 | 00:00:00 | | 2004-08-30 | 917,000 | 50.30 | 50.61 | 49.95 | 49.96 | 00:00:00 | | 2004-08-31 | 1,530,500 | 50.00 | 50.11 | 49.55 | 49.81 | 00:00:00 | | 2004-09-01 | 2,496,700 | 49.19 | 49.20 | 48.59 | 48.87 | 00:00:00 | | 2004-09-02 | 1,590,700 | 49.12 | 49.25 | 48.38 | 49.08 | 00:00:00 | | 2004-09-03 | 1,419,600 | 49.00 | 49.75 | 48.96 | 49.69 | 00:00:00 | | 2004-09-07 | 1,630,900 | 49.73 | 50.10 | 49.22 | 49.33 | 00:00:00 | | 2004-09-08 | 1,788,200 | 49.30 | 49.41 | 48.30 | 48.30 | 00:00:00 | | 2004-09-09 | 2,230,100 | 48.40 | 48.49 | 47.75 | 47.92 | 00:00:00 | | 2004-09-10 | 2,176,500 | 48.92 | 48.94 | 48.05 | 48.50 | 00:00:00 | | 2004-09-13 | 2,200,400 | 48.69 | 48.72 | 48.19 | 48.50 | 00:00:00 | | 2004-09-14 | 2,195,100 | 48.45 | 49.15 | 48.28 | 48.85 | 00:00:00 | | 2004-09-15 | 2,232,000 | 48.85 | 49.47 | 48.62 | 48.92 | 00:00:00 | | 2004-09-16 | 2,212,100 | 49.22 | 50.07 | 49.22 | 50.00 | 00:00:00 | | 2004-09-17 | 2,647,800 | 50.08 | 50.25 | 49.45 | 49.72 | 00:00:00 | | 2004-09-20 | 2,329,000 | 49.95 | 49.95 | 48.87 | 48.99 | 00:00:00 | | 2004-09-21 | 3,234,500 | 48.94 | 49.09 | 48.46 | 48.59 | 00:00:00 | | 2004-09-22 | 3,439,500 | 48.28 | 49.78 | 48.25 | 49.38 | 00:00:00 | | 2004-09-23 | 2,029,800 | 49.37 | 49.52 | 48.73 | 48.77 | 00:00:00 | | 2004-09-24 | 1,974,500 | 48.67 | 49.74 | 48.64 | 49.33 | 00:00:00 | | 2004-09-27 | 2,057,500 | 49.16 | 49.60 | 48.88 | 49.06 | 00:00:00 | | 2004-09-28 | 1,521,000 | 49.09 | 49.32 | 48.78 | 49.01 | 00:00:00 | | 2004-09-29 | 1,494,000 | 48.85 | 49.60 | 48.50 | 49.60 | 00:00:00 | | 2004-09-30 | 2,283,300 | 49.67 | 49.67 | 48.90 | 49.22 | 00:00:00 | | 2004-10-01 | 1,532,900 | 49.43 | 49.94 | 49.19 | 49.83 | 00:00:00 | | 2004-10-04 | 1,801,500 | 49.85 | 50.13 | 49.40 | 50.07 | 00:00:00 | | 2004-10-05 | 1,312,100 | 49.74 | 49.95 | 49.50 | 49.52 | 00:00:00 | | 2004-10-06 | 1,686,200 | 49.52 | 50.14 | 49.45 | 50.13 | 00:00:00 | | 2004-10-07 | 1,612,700 | 50.01 | 50.35 | 49.74 | 50.09 | 00:00:00 | | 2004-10-08 | 1,304,200 | 49.88 | 50.25 | 49.45 | 49.60 | 00:00:00 | | 2004-10-11 | 1,089,100 | 50.00 | 50.24 | 49.60 | 50.13 | 00:00:00 | | 2004-10-12 | 1,665,900 | 49.66 | 50.40 | 49.63 | 50.08 | 00:00:00 | | 2004-10-13 | 1,781,700 | 50.27 | 50.42 | 49.60 | 49.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
