|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 2,174,900 | 43.00 | 43.54 | 42.87 | 43.16 | 00:00:00 | 2005-04-07 | 1,632,500 | 43.23 | 43.76 | 43.12 | 43.29 | 00:00:00 | 2005-04-08 | 1,562,800 | 43.18 | 43.47 | 42.86 | 42.90 | 00:00:00 | 2005-04-11 | 1,784,100 | 43.00 | 43.17 | 42.85 | 43.01 | 00:00:00 | 2005-04-12 | 3,093,500 | 42.85 | 43.70 | 42.25 | 43.43 | 00:00:00 | 2005-04-13 | 2,222,400 | 43.52 | 43.56 | 42.85 | 43.09 | 00:00:00 | 2005-04-14 | 9,175,900 | 42.21 | 42.29 | 40.24 | 41.10 | 00:00:00 | 2005-04-15 | 3,671,200 | 40.54 | 41.66 | 40.43 | 40.96 | 00:00:00 | 2005-04-18 | 3,268,000 | 40.84 | 41.77 | 40.78 | 41.74 | 00:00:00 | 2005-04-19 | 3,096,000 | 42.00 | 42.00 | 41.13 | 41.43 | 00:00:00 | 2005-04-20 | 2,283,300 | 41.30 | 41.34 | 40.39 | 40.50 | 00:00:00 | 2005-04-21 | 3,458,100 | 40.70 | 41.65 | 40.61 | 41.51 | 00:00:00 | 2005-04-22 | 2,674,600 | 41.32 | 42.22 | 41.25 | 41.80 | 00:00:00 | 2005-04-25 | 1,995,000 | 42.00 | 42.61 | 41.87 | 42.54 | 00:00:00 | 2005-04-26 | 2,243,200 | 42.43 | 42.48 | 42.00 | 42.12 | 00:00:00 | 2005-04-27 | 1,986,400 | 42.10 | 42.86 | 42.00 | 42.78 | 00:00:00 | 2005-04-28 | 1,767,700 | 42.50 | 42.90 | 42.14 | 42.27 | 00:00:00 | 2005-04-29 | 2,921,800 | 42.66 | 43.50 | 42.35 | 43.50 | 00:00:00 | 2005-05-02 | 1,941,100 | 43.54 | 43.89 | 43.22 | 43.62 | 00:00:00 | 2005-05-03 | 1,997,400 | 43.35 | 43.99 | 43.28 | 43.55 | 00:00:00 | 2005-05-04 | 2,425,300 | 43.88 | 44.23 | 43.05 | 43.89 | 00:00:00 | 2005-05-05 | 1,581,600 | 43.70 | 44.37 | 43.42 | 43.80 | 00:00:00 | 2005-05-06 | 1,339,600 | 43.86 | 44.00 | 43.33 | 43.51 | 00:00:00 | 2005-05-09 | 1,360,900 | 43.46 | 44.05 | 43.36 | 43.80 | 00:00:00 | 2005-05-10 | 1,840,300 | 43.52 | 43.57 | 42.94 | 43.16 | 00:00:00 | 2005-05-11 | 1,876,400 | 43.20 | 43.56 | 42.95 | 43.31 | 00:00:00 | 2005-05-12 | 2,277,900 | 43.42 | 44.00 | 43.40 | 43.73 | 00:00:00 | 2005-05-13 | 2,177,800 | 43.86 | 44.07 | 43.30 | 43.43 | 00:00:00 | 2005-05-16 | 1,451,800 | 43.36 | 44.34 | 43.36 | 44.20 | 00:00:00 | 2005-05-17 | 1,816,700 | 44.04 | 44.44 | 43.98 | 44.36 | 00:00:00 | 2005-05-18 | 2,549,900 | 44.40 | 44.67 | 44.01 | 44.40 | 00:00:00 | 2005-05-19 | 3,130,900 | 44.39 | 44.49 | 43.53 | 43.91 | 00:00:00 | 2005-05-20 | 3,237,000 | 44.50 | 44.52 | 43.23 | 43.34 | 00:00:00 | 2005-05-23 | 2,741,000 | 43.30 | 43.49 | 43.12 | 43.35 | 00:00:00 | 2005-05-24 | 2,543,500 | 43.27 | 43.35 | 42.56 | 42.76 | 00:00:00 | 2005-05-25 | 2,009,300 | 42.63 | 42.96 | 42.48 | 42.60 | 00:00:00 | 2005-05-26 | 1,530,900 | 42.83 | 43.35 | 42.76 | 42.99 | 00:00:00 | 2005-05-27 | 1,164,300 | 42.84 | 43.47 | 42.77 | 43.23 | 00:00:00 | 2005-05-31 | 2,318,900 | 43.23 | 43.33 | 42.59 | 42.67 | 00:00:00 | 2005-06-01 | 2,321,200 | 42.63 | 43.79 | 42.62 | 43.24 | 00:00:00 | 2005-06-02 | 1,291,000 | 43.02 | 43.05 | 42.76 | 42.85 | 00:00:00 | 2005-06-03 | 2,066,700 | 42.74 | 42.84 | 41.84 | 41.97 | 00:00:00 | 2005-06-06 | 1,633,000 | 41.95 | 42.37 | 41.90 | 42.27 | 00:00:00 | 2005-06-07 | 1,611,700 | 42.50 | 42.55 | 41.86 | 41.86 | 00:00:00 | 2005-06-08 | 1,497,800 | 41.81 | 42.23 | 41.81 | 42.03 | 00:00:00 | 2005-06-09 | 1,956,100 | 42.05 | 42.38 | 41.90 | 42.12 | 00:00:00 | 2005-06-10 | 1,887,800 | 42.02 | 42.38 | 41.76 | 42.00 | 00:00:00 | 2005-06-13 | 2,995,700 | 41.72 | 41.84 | 41.15 | 41.25 | 00:00:00 | 2005-06-14 | 2,303,700 | 41.26 | 41.50 | 41.12 | 41.32 | 00:00:00 | 2005-06-15 | 2,118,900 | 41.45 | 41.50 | 41.02 | 41.21 | 00:00:00 | 2005-06-16 | 1,814,100 | 41.14 | 41.41 | 41.05 | 41.27 | 00:00:00 | 2005-06-17 | 3,481,500 | 41.44 | 41.75 | 41.10 | 41.57 | 00:00:00 | 2005-06-20 | 2,192,500 | 41.42 | 41.71 | 41.12 | 41.43 | 00:00:00 | 2005-06-21 | 2,510,100 | 41.34 | 42.19 | 41.29 | 42.05 | 00:00:00 | 2005-06-22 | 1,643,700 | 42.27 | 42.48 | 42.05 | 42.24 | 00:00:00 | 2005-06-23 | 1,574,400 | 42.20 | 42.35 | 41.47 | 41.64 | 00:00:00 | 2005-06-24 | 2,370,700 | 41.77 | 41.90 | 41.51 | 41.82 | 00:00:00 | 2005-06-27 | 2,294,000 | 41.64 | 41.91 | 41.58 | 41.61 | 00:00:00 | 2005-06-28 | 2,749,200 | 41.70 | 41.75 | 41.37 | 41.68 | 00:00:00 | 2005-06-29 | 1,746,300 | 41.65 | 42.14 | 41.59 | 41.76 | 00:00:00 | 2005-06-30 | 2,701,300 | 41.44 | 41.91 | 41.10 | 41.17 | 00:00:00 | 2005-07-01 | 1,883,300 | 41.23 | 41.47 | 40.97 | 41.06 | 00:00:00 | 2005-07-05 | 2,507,900 | 41.06 | 41.33 | 40.79 | 41.21 | 00:00:00 | 2005-07-06 | 1,782,700 | 41.00 | 41.47 | 40.93 | 41.22 | 00:00:00 | 2005-07-07 | 1,389,300 | 41.04 | 41.39 | 40.72 | 41.33 | 00:00:00 | 2005-07-08 | 2,077,900 | 41.11 | 42.26 | 41.10 | 42.23 | 00:00:00 | 2005-07-11 | 2,284,300 | 42.57 | 42.75 | 42.25 | 42.75 | 00:00:00 | 2005-07-12 | 2,012,400 | 42.53 | 43.34 | 42.49 | 43.02 | 00:00:00 | 2005-07-13 | 2,715,500 | 43.30 | 43.99 | 43.00 | 43.44 | 00:00:00 | 2005-07-14 | 6,079,500 | 42.48 | 42.58 | 41.28 | 42.30 | 00:00:00 | 2005-07-15 | 2,124,200 | 42.15 | 42.40 | 41.84 | 42.22 | 00:00:00 | 2005-07-18 | 1,620,300 | 42.12 | 42.19 | 41.48 | 41.52 | 00:00:00 | 2005-07-19 | 1,171,600 | 41.47 | 41.93 | 41.45 | 41.69 | 00:00:00 | 2005-07-20 | 2,229,300 | 41.68 | 42.50 | 41.46 | 42.24 | 00:00:00 | 2005-07-21 | 1,845,600 | 42.17 | 42.39 | 41.70 | 41.89 | 00:00:00 | 2005-07-22 | 1,319,300 | 42.25 | 42.41 | 41.98 | 42.37 | 00:00:00 | 2005-07-25 | 1,420,500 | 42.30 | 42.70 | 42.21 | 42.42 | 00:00:00 | 2005-07-26 | 1,442,400 | 42.32 | 42.98 | 42.04 | 42.85 | 00:00:00 | 2005-07-27 | 1,248,600 | 42.70 | 43.07 | 42.70 | 42.97 | 00:00:00 | 2005-07-28 | 1,451,600 | 43.12 | 43.34 | 42.92 | 43.23 | 00:00:00 | 2005-07-29 | 2,248,400 | 43.21 | 43.45 | 42.99 | 43.10 | 00:00:00 | 2005-08-01 | 2,887,800 | 43.09 | 43.24 | 42.44 | 43.03 | 00:00:00 | 2005-08-02 | 1,755,800 | 43.13 | 43.49 | 43.08 | 43.46 | 00:00:00 | 2005-08-03 | 1,626,200 | 43.32 | 43.57 | 43.06 | 43.48 | 00:00:00 | 2005-08-04 | 1,314,500 | 43.16 | 43.48 | 43.10 | 43.26 | 00:00:00 | 2005-08-05 | 2,017,200 | 43.23 | 43.35 | 42.71 | 42.85 | 00:00:00 | 2005-08-08 | 1,807,600 | 43.13 | 43.17 | 42.51 | 42.99 | 00:00:00 | 2005-08-09 | 2,220,500 | 43.07 | 43.26 | 42.91 | 42.99 | 00:00:00 | 2005-08-10 | 2,689,700 | 43.14 | 43.49 | 43.08 | 43.19 | 00:00:00 | 2005-08-11 | 1,875,100 | 43.05 | 43.42 | 42.97 | 43.37 | 00:00:00 | 2005-08-12 | 1,122,000 | 43.33 | 43.48 | 42.99 | 43.26 | 00:00:00 | 2005-08-15 | 1,400,900 | 43.04 | 43.48 | 42.73 | 43.40 | 00:00:00 | 2005-08-16 | 1,353,100 | 43.40 | 43.42 | 43.02 | 43.03 | 00:00:00 | 2005-08-17 | 1,046,700 | 42.96 | 43.34 | 42.83 | 43.15 | 00:00:00 | 2005-08-18 | 1,302,400 | 43.05 | 43.35 | 42.86 | 43.06 | 00:00:00 | 2005-08-19 | 1,388,300 | 43.31 | 43.35 | 42.87 | 43.01 | 00:00:00 | 2005-08-22 | 1,515,900 | 42.99 | 43.38 | 42.93 | 43.23 | 00:00:00 | 2005-08-23 | 1,674,600 | 43.13 | 43.26 | 43.00 | 43.08 | 00:00:00 | 2005-08-24 | 1,621,000 | 42.90 | 43.21 | 42.65 | 42.67 | 00:00:00 | 2005-08-25 | 4,179,700 | 41.45 | 41.99 | 41.37 | 41.82 | 00:00:00 | 2005-08-26 | 3,154,100 | 41.85 | 42.07 | 41.35 | 41.36 | 00:00:00 | 2005-08-29 | 1,512,500 | 41.26 | 41.69 | 41.11 | 41.52 | 00:00:00 | 2005-08-30 | 1,849,300 | 41.70 | 41.70 | 40.88 | 41.27 | 00:00:00 | 2005-08-31 | 1,686,500 | 41.35 | 41.41 | 40.77 | 41.41 | 00:00:00 | 2005-09-01 | 2,772,100 | 41.07 | 41.74 | 41.05 | 41.37 | 00:00:00 | 2005-09-02 | 1,954,200 | 41.60 | 41.70 | 41.28 | 41.29 | 00:00:00 | 2005-09-06 | 1,437,100 | 41.43 | 41.87 | 41.39 | 41.64 | 00:00:00 | 2005-09-07 | 1,149,700 | 41.42 | 41.62 | 40.99 | 41.33 | 00:00:00 | 2005-09-08 | 1,784,900 | 41.26 | 41.39 | 40.96 | 41.22 | 00:00:00 | 2005-09-09 | 1,445,200 | 41.20 | 41.56 | 41.11 | 41.37 | 00:00:00 | 2005-09-12 | 2,611,400 | 41.53 | 42.20 | 41.30 | 41.78 | 00:00:00 | 2005-09-13 | 2,300,100 | 41.82 | 41.83 | 41.15 | 41.36 | 00:00:00 | 2005-09-14 | 2,813,700 | 41.21 | 41.53 | 40.45 | 40.52 | 00:00:00 | 2005-09-15 | 10,847,100 | 38.64 | 39.34 | 38.10 | 38.45 | 00:00:00 | 2005-09-16 | 12,431,600 | 38.58 | 39.80 | 38.58 | 39.54 | 00:00:00 | 2005-09-19 | 4,425,000 | 39.29 | 39.33 | 38.22 | 38.86 | 00:00:00 | 2005-09-20 | 4,184,100 | 38.76 | 39.11 | 37.89 | 38.15 | 00:00:00 | 2005-09-21 | 3,938,800 | 38.10 | 38.34 | 37.57 | 37.60 | 00:00:00 | 2005-09-22 | 3,558,100 | 37.65 | 37.81 | 37.23 | 37.49 | 00:00:00 | 2005-09-23 | 2,069,800 | 37.51 | 37.72 | 37.45 | 37.57 | 00:00:00 | 2005-09-26 | 2,219,000 | 37.91 | 37.91 | 37.35 | 37.46 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|