|
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 | 2006-03-20 | 2,789,100 | 39.48 | 40.02 | 39.28 | 40.02 | 00:00:00 | 2006-03-21 | 2,620,000 | 39.98 | 40.16 | 39.65 | 39.95 | 00:00:00 | 2006-03-22 | 2,879,800 | 39.90 | 40.97 | 39.75 | 40.76 | 00:00:00 | 2006-03-23 | 1,823,900 | 40.66 | 40.97 | 40.54 | 40.86 | 00:00:00 | 2006-03-24 | 1,179,000 | 40.84 | 40.90 | 40.58 | 40.70 | 00:00:00 | 2006-03-27 | 3,518,000 | 40.47 | 41.40 | 40.41 | 41.33 | 00:00:00 | 2006-03-28 | 3,508,800 | 41.06 | 41.43 | 40.37 | 40.53 | 00:00:00 | 2006-03-29 | 5,042,700 | 40.44 | 40.68 | 39.62 | 40.20 | 00:00:00 | 2006-03-30 | 1,926,800 | 39.86 | 40.18 | 39.35 | 39.39 | 00:00:00 | 2006-03-31 | 2,138,800 | 39.54 | 39.68 | 39.29 | 39.36 | 00:00:00 | 2006-04-03 | 2,037,500 | 39.56 | 39.84 | 39.14 | 39.18 | 00:00:00 | 2006-04-04 | 1,691,800 | 39.16 | 39.99 | 39.07 | 39.68 | 00:00:00 | 2006-04-05 | 2,358,500 | 39.69 | 39.98 | 39.40 | 39.69 | 00:00:00 | 2006-04-06 | 1,013,900 | 39.53 | 39.95 | 39.40 | 39.55 | 00:00:00 | 2006-04-07 | 1,326,200 | 39.71 | 39.83 | 39.07 | 39.36 | 00:00:00 | 2006-04-10 | 1,093,300 | 39.49 | 39.58 | 39.12 | 39.30 | 00:00:00 | 2006-04-11 | 1,183,000 | 39.30 | 39.33 | 38.98 | 39.26 | 00:00:00 | 2006-04-12 | 1,307,500 | 39.18 | 39.29 | 38.72 | 38.79 | 00:00:00 | 2006-04-13 | 1,459,200 | 38.89 | 39.49 | 38.73 | 39.37 | 00:00:00 | 2006-04-17 | 1,334,600 | 39.16 | 39.73 | 38.96 | 39.32 | 00:00:00 | 2006-04-18 | 4,385,300 | 39.35 | 41.02 | 38.86 | 40.96 | 00:00:00 | 2006-04-19 | 1,843,200 | 40.64 | 41.00 | 40.04 | 40.38 | 00:00:00 | 2006-04-20 | 2,109,800 | 39.87 | 40.38 | 39.53 | 39.55 | 00:00:00 | 2006-04-21 | 2,564,200 | 39.88 | 40.00 | 39.00 | 39.23 | 00:00:00 | 2006-04-24 | 1,779,200 | 39.21 | 39.58 | 39.01 | 39.23 | 00:00:00 | 2006-04-25 | 1,435,100 | 39.06 | 39.38 | 39.00 | 39.00 | 00:00:00 | 2006-04-26 | 1,267,700 | 39.20 | 39.38 | 39.02 | 39.32 | 00:00:00 | 2006-04-27 | 3,019,600 | 39.11 | 40.67 | 39.07 | 40.29 | 00:00:00 | 2006-04-28 | 3,064,900 | 40.30 | 40.72 | 40.26 | 40.42 | 00:00:00 | 2006-05-01 | 1,882,000 | 40.45 | 40.53 | 39.50 | 39.61 | 00:00:00 | 2006-05-02 | 2,025,700 | 39.60 | 39.80 | 39.38 | 39.62 | 00:00:00 | 2006-05-03 | 1,592,400 | 39.52 | 39.76 | 39.41 | 39.59 | 00:00:00 | 2006-05-04 | 1,403,600 | 39.47 | 39.86 | 39.46 | 39.64 | 00:00:00 | 2006-05-05 | 1,529,400 | 39.89 | 40.01 | 39.71 | 39.93 | 00:00:00 | 2006-05-08 | 1,766,400 | 40.05 | 40.45 | 39.99 | 40.12 | 00:00:00 | 2006-05-09 | 1,424,100 | 40.09 | 40.16 | 39.48 | 39.70 | 00:00:00 | 2006-05-10 | 1,292,700 | 39.73 | 39.97 | 39.46 | 39.85 | 00:00:00 | 2006-05-11 | 1,788,900 | 39.67 | 39.85 | 38.81 | 39.11 | 00:00:00 | 2006-05-12 | 1,183,200 | 39.20 | 39.39 | 38.80 | 38.83 | 00:00:00 | 2006-05-15 | 1,631,100 | 38.93 | 39.41 | 38.81 | 39.39 | 00:00:00 | 2006-05-16 | 1,189,600 | 39.34 | 39.45 | 38.88 | 39.15 | 00:00:00 | 2006-05-17 | 1,461,400 | 38.90 | 38.93 | 38.31 | 38.40 | 00:00:00 | 2006-05-18 | 1,694,000 | 38.51 | 38.69 | 37.85 | 37.92 | 00:00:00 | 2006-05-19 | 2,551,400 | 38.24 | 38.45 | 37.88 | 38.22 | 00:00:00 | 2006-05-22 | 2,108,700 | 38.13 | 38.58 | 37.71 | 38.16 | 00:00:00 | 2006-05-23 | 1,842,700 | 38.05 | 38.51 | 37.92 | 37.93 | 00:00:00 | 2006-05-24 | 2,426,300 | 37.85 | 38.31 | 37.72 | 38.17 | 00:00:00 | 2006-05-25 | 1,703,600 | 38.28 | 38.50 | 37.72 | 38.11 | 00:00:00 | 2006-05-26 | 1,307,200 | 38.20 | 38.45 | 38.05 | 38.22 | 00:00:00 | 2006-05-30 | 1,294,400 | 38.20 | 38.29 | 37.87 | 37.92 | 00:00:00 | 2006-05-31 | 2,206,400 | 38.17 | 38.36 | 37.67 | 38.00 | 00:00:00 | 2006-06-01 | 1,626,700 | 38.09 | 38.81 | 37.97 | 38.70 | 00:00:00 | 2006-06-02 | 1,518,100 | 38.64 | 39.40 | 38.50 | 38.81 | 00:00:00 | 2006-06-05 | 1,747,100 | 38.51 | 38.74 | 38.06 | 38.13 | 00:00:00 | 2006-06-06 | 1,776,100 | 38.15 | 38.61 | 37.73 | 38.10 | 00:00:00 | 2006-06-07 | 1,741,500 | 38.27 | 38.62 | 38.13 | 38.41 | 00:00:00 | 2006-06-08 | 1,739,800 | 38.41 | 38.86 | 37.86 | 38.82 | 00:00:00 | 2006-06-09 | 1,964,800 | 38.68 | 39.05 | 38.61 | 38.90 | 00:00:00 | 2006-06-12 | 1,035,200 | 38.93 | 39.00 | 38.35 | 38.36 | 00:00:00 | 2006-06-13 | 2,639,700 | 38.47 | 38.75 | 38.05 | 38.13 | 00:00:00 | 2006-06-14 | 4,366,100 | 38.16 | 38.17 | 36.42 | 36.87 | 00:00:00 | 2006-06-15 | 4,430,900 | 37.60 | 38.03 | 37.09 | 37.98 | 00:00:00 | 2006-06-16 | 3,152,700 | 37.92 | 37.94 | 37.37 | 37.54 | 00:00:00 | 2006-06-19 | 2,309,000 | 37.56 | 37.93 | 37.05 | 37.11 | 00:00:00 | 2006-06-20 | 1,652,900 | 37.00 | 37.61 | 36.97 | 37.26 | 00:00:00 | 2006-06-21 | 2,102,100 | 37.26 | 37.35 | 36.85 | 36.91 | 00:00:00 | 2006-06-22 | 1,684,000 | 36.75 | 36.94 | 36.52 | 36.73 | 00:00:00 | 2006-06-23 | 2,496,100 | 36.51 | 36.68 | 35.86 | 36.35 | 00:00:00 | 2006-06-26 | 1,807,100 | 36.44 | 36.86 | 36.44 | 36.80 | 00:00:00 | 2006-06-27 | 1,206,900 | 36.71 | 36.95 | 36.50 | 36.51 | 00:00:00 | 2006-06-28 | 1,184,300 | 36.50 | 36.72 | 36.26 | 36.28 | 00:00:00 | 2006-06-29 | 3,050,700 | 36.54 | 37.21 | 36.37 | 37.17 | 00:00:00 | 2006-06-30 | 2,361,700 | 37.24 | 37.33 | 36.77 | 36.95 | 00:00:00 | 2006-07-03 | 488,900 | 37.03 | 37.19 | 36.80 | 37.10 | 00:00:00 | 2006-07-05 | 1,685,100 | 36.94 | 37.00 | 36.30 | 36.47 | 00:00:00 | 2006-07-06 | 2,141,500 | 36.47 | 37.32 | 36.46 | 37.12 | 00:00:00 | 2006-07-07 | 999,000 | 36.97 | 37.36 | 36.75 | 36.85 | 00:00:00 | 2006-07-10 | 1,010,800 | 36.96 | 37.26 | 36.85 | 37.06 | 00:00:00 | 2006-07-11 | 1,737,500 | 36.97 | 37.57 | 36.56 | 37.46 | 00:00:00 | 2006-07-12 | 1,758,400 | 37.29 | 37.34 | 36.62 | 36.63 | 00:00:00 | 2006-07-13 | 1,291,500 | 36.43 | 36.77 | 36.33 | 36.50 | 00:00:00 | 2006-07-14 | 1,199,900 | 36.37 | 36.50 | 35.95 | 36.25 | 00:00:00 | 2006-07-17 | 841,200 | 36.56 | 36.86 | 36.16 | 36.82 | 00:00:00 | 2006-07-18 | 1,308,100 | 36.75 | 37.00 | 36.36 | 36.71 | 00:00:00 | 2006-07-19 | 2,386,900 | 37.00 | 37.94 | 36.86 | 37.69 | 00:00:00 | 2006-07-20 | 3,852,100 | 38.00 | 38.16 | 37.71 | 37.79 | 00:00:00 | 2006-07-21 | 2,367,600 | 38.07 | 38.17 | 37.37 | 37.89 | 00:00:00 | 2006-07-24 | 2,180,200 | 37.94 | 38.53 | 37.87 | 38.38 | 00:00:00 | 2006-07-25 | 2,134,200 | 38.14 | 38.38 | 37.75 | 37.93 | 00:00:00 | 2006-07-26 | 1,478,900 | 37.93 | 38.16 | 37.71 | 37.99 | 00:00:00 | 2006-07-27 | 1,618,600 | 38.00 | 38.06 | 37.49 | 37.62 | 00:00:00 | 2006-07-28 | 1,614,600 | 37.61 | 38.62 | 37.56 | 38.50 | 00:00:00 | 2006-07-31 | 1,522,600 | 38.27 | 38.47 | 38.00 | 38.14 | 00:00:00 | 2006-08-01 | 1,247,000 | 38.00 | 38.27 | 37.92 | 38.22 | 00:00:00 | 2006-08-02 | 1,076,200 | 38.32 | 38.32 | 37.99 | 38.08 | 00:00:00 | 2006-08-03 | 1,409,500 | 38.08 | 38.44 | 38.01 | 38.35 | 00:00:00 | 2006-08-04 | 4,003,000 | 38.54 | 39.14 | 38.47 | 39.01 | 00:00:00 | 2006-08-07 | 1,428,700 | 38.93 | 39.26 | 38.88 | 39.21 | 00:00:00 | 2006-08-08 | 3,225,000 | 39.35 | 39.81 | 39.34 | 39.40 | 00:00:00 | 2006-08-09 | 2,268,800 | 39.60 | 39.76 | 39.27 | 39.33 | 00:00:00 | 2006-08-10 | 1,779,100 | 39.34 | 39.45 | 38.96 | 39.19 | 00:00:00 | 2006-08-11 | 1,195,200 | 39.12 | 39.20 | 38.77 | 39.16 | 00:00:00 | 2006-08-14 | 967,500 | 39.18 | 39.33 | 38.95 | 39.13 | 00:00:00 | 2006-08-15 | 1,276,900 | 39.62 | 39.71 | 39.31 | 39.68 | 00:00:00 | 2006-08-16 | 1,832,000 | 39.81 | 40.15 | 39.66 | 40.11 | 00:00:00 | 2006-08-17 | 1,859,700 | 40.18 | 40.18 | 39.56 | 39.93 | 00:00:00 | 2006-08-18 | 1,300,300 | 40.17 | 40.17 | 39.75 | 39.93 | 00:00:00 | 2006-08-21 | 1,135,900 | 39.78 | 39.95 | 39.69 | 39.82 | 00:00:00 | 2006-08-22 | 1,641,900 | 39.75 | 39.81 | 39.48 | 39.50 | 00:00:00 | 2006-08-23 | 1,196,600 | 39.59 | 39.74 | 39.33 | 39.38 | 00:00:00 | 2006-08-24 | 1,025,500 | 39.55 | 39.79 | 39.45 | 39.51 | 00:00:00 | 2006-08-25 | 1,205,100 | 39.33 | 39.70 | 39.33 | 39.45 | 00:00:00 | 2006-08-28 | 1,326,400 | 39.36 | 39.65 | 39.25 | 39.48 | 00:00:00 | 2006-08-29 | 2,029,500 | 39.41 | 39.69 | 39.07 | 39.32 | 00:00:00 | 2006-08-30 | 804,000 | 39.42 | 39.54 | 39.03 | 39.30 | 00:00:00 | 2006-08-31 | 1,557,200 | 39.16 | 39.40 | 38.94 | 39.34 | 00:00:00 | 2006-09-01 | 937,200 | 39.50 | 39.63 | 39.34 | 39.47 | 00:00:00 | 2006-09-05 | 972,400 | 39.31 | 39.52 | 39.20 | 39.32 | 00:00:00 | 2006-09-06 | 1,162,800 | 39.34 | 39.50 | 39.15 | 39.18 | 00:00:00 | 2006-09-07 | 1,771,300 | 39.07 | 39.27 | 38.77 | 38.80 | 00:00:00 | 2006-09-08 | 1,917,300 | 38.98 | 39.18 | 38.51 | 39.05 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|