|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 1,917,300 | 38.98 | 39.18 | 38.51 | 39.05 | 00:00:00 | | 2006-09-11 | 1,734,000 | 38.87 | 39.08 | 38.66 | 38.79 | 00:00:00 | | 2006-09-12 | 2,765,600 | 38.21 | 39.25 | 38.05 | 39.08 | 00:00:00 | | 2006-09-13 | 1,474,700 | 38.94 | 39.15 | 38.90 | 39.03 | 00:00:00 | | 2006-09-14 | 2,293,400 | 38.11 | 38.94 | 38.00 | 38.81 | 00:00:00 | | 2006-09-15 | 3,034,500 | 38.68 | 38.92 | 38.48 | 38.71 | 00:00:00 | | 2006-09-18 | 2,065,900 | 38.65 | 38.74 | 38.22 | 38.29 | 00:00:00 | | 2006-09-19 | 1,840,500 | 38.26 | 38.41 | 37.94 | 38.07 | 00:00:00 | | 2006-09-20 | 1,429,600 | 38.26 | 38.69 | 38.07 | 38.61 | 00:00:00 | | 2006-09-21 | 1,166,800 | 38.71 | 38.72 | 38.12 | 38.17 | 00:00:00 | | 2006-09-22 | 1,813,100 | 38.07 | 38.66 | 38.07 | 38.55 | 00:00:00 | | 2006-09-25 | 1,862,700 | 38.71 | 39.13 | 38.48 | 38.91 | 00:00:00 | | 2006-09-26 | 2,769,400 | 39.04 | 39.51 | 38.75 | 39.37 | 00:00:00 | | 2006-09-27 | 2,141,600 | 39.15 | 39.20 | 38.40 | 38.50 | 00:00:00 | | 2006-09-28 | 1,341,900 | 38.68 | 38.69 | 38.25 | 38.53 | 00:00:00 | | 2006-09-29 | 1,473,000 | 38.26 | 38.87 | 38.05 | 38.08 | 00:00:00 | | 2006-10-02 | 1,077,000 | 38.01 | 38.23 | 37.97 | 38.10 | 00:00:00 | | 2006-10-03 | 1,357,600 | 38.18 | 38.22 | 37.94 | 38.06 | 00:00:00 | | 2006-10-04 | 1,683,800 | 37.91 | 38.74 | 37.91 | 38.67 | 00:00:00 | | 2006-10-05 | 934,700 | 38.56 | 38.72 | 38.29 | 38.40 | 00:00:00 | | 2006-10-06 | 1,320,600 | 38.29 | 38.40 | 37.92 | 37.97 | 00:00:00 | | 2006-10-09 | 1,605,200 | 37.76 | 38.77 | 37.75 | 38.64 | 00:00:00 | | 2006-10-10 | 1,819,700 | 38.79 | 38.80 | 38.25 | 38.46 | 00:00:00 | | 2006-10-11 | 1,044,900 | 38.37 | 38.76 | 38.30 | 38.59 | 00:00:00 | | 2006-10-12 | 944,700 | 38.77 | 38.91 | 38.61 | 38.80 | 00:00:00 | | 2006-10-13 | 1,915,000 | 38.67 | 39.18 | 38.67 | 39.06 | 00:00:00 | | 2006-10-16 | 1,754,000 | 38.96 | 39.18 | 38.77 | 39.01 | 00:00:00 | | 2006-10-17 | 2,845,000 | 38.75 | 39.22 | 38.55 | 39.21 | 00:00:00 | | 2006-10-18 | 1,679,000 | 39.35 | 39.61 | 39.02 | 39.28 | 00:00:00 | | 2006-10-19 | 3,398,100 | 39.06 | 39.35 | 38.59 | 39.19 | 00:00:00 | | 2006-10-20 | 2,137,900 | 39.20 | 39.41 | 38.71 | 39.37 | 00:00:00 | | 2006-10-23 | 2,085,800 | 39.29 | 39.57 | 39.25 | 39.52 | 00:00:00 | | 2006-10-24 | 1,537,000 | 39.42 | 39.54 | 39.20 | 39.44 | 00:00:00 | | 2006-10-25 | 1,303,900 | 39.65 | 39.70 | 39.14 | 39.46 | 00:00:00 | | 2006-10-26 | 1,841,300 | 39.41 | 39.84 | 39.00 | 39.79 | 00:00:00 | | 2006-10-27 | 1,610,900 | 39.58 | 39.72 | 39.49 | 39.53 | 00:00:00 | | 2006-10-30 | 1,166,800 | 39.65 | 39.99 | 39.43 | 39.72 | 00:00:00 | | 2006-10-31 | 1,612,100 | 39.75 | 39.95 | 39.64 | 39.85 | 00:00:00 | | 2006-11-01 | 1,344,900 | 39.90 | 40.00 | 39.54 | 39.58 | 00:00:00 | | 2006-11-02 | 1,318,400 | 39.50 | 39.50 | 39.19 | 39.24 | 00:00:00 | | 2006-11-03 | 1,674,800 | 39.46 | 39.79 | 39.25 | 39.51 | 00:00:00 | | 2006-11-06 | 1,612,700 | 39.72 | 39.96 | 39.43 | 39.73 | 00:00:00 | | 2006-11-07 | 1,055,100 | 39.76 | 40.00 | 39.65 | 39.73 | 00:00:00 | | 2006-11-08 | 1,642,900 | 39.75 | 40.31 | 39.65 | 40.26 | 00:00:00 | | 2006-11-09 | 2,129,800 | 40.18 | 40.50 | 40.16 | 40.37 | 00:00:00 | | 2006-11-10 | 1,253,200 | 40.44 | 40.50 | 39.94 | 40.20 | 00:00:00 | | 2006-11-13 | 1,586,300 | 40.26 | 40.72 | 40.20 | 40.46 | 00:00:00 | | 2006-11-14 | 1,641,400 | 40.48 | 40.68 | 40.20 | 40.58 | 00:00:00 | | 2006-11-15 | 1,476,200 | 40.55 | 40.90 | 40.33 | 40.53 | 00:00:00 | | 2006-11-16 | 1,445,600 | 40.52 | 41.00 | 40.48 | 40.91 | 00:00:00 | | 2006-11-17 | 1,215,000 | 40.76 | 40.91 | 40.70 | 40.79 | 00:00:00 | | 2006-11-20 | 915,800 | 40.68 | 41.00 | 40.68 | 40.86 | 00:00:00 | | 2006-11-21 | 3,075,600 | 39.92 | 40.40 | 39.90 | 40.26 | 00:00:00 | | 2006-11-22 | 2,300,800 | 40.19 | 40.36 | 39.97 | 40.00 | 00:00:00 | | 2006-11-24 | 1,122,600 | 39.80 | 40.09 | 39.78 | 39.93 | 00:00:00 | | 2006-11-27 | 2,501,400 | 39.82 | 40.00 | 39.32 | 39.36 | 00:00:00 | | 2006-11-28 | 2,862,400 | 39.15 | 39.38 | 38.96 | 39.12 | 00:00:00 | | 2006-11-29 | 1,777,800 | 39.25 | 39.52 | 39.14 | 39.42 | 00:00:00 | | 2006-11-30 | 2,049,600 | 39.28 | 39.59 | 39.05 | 39.43 | 00:00:00 | | 2006-12-01 | 1,305,600 | 39.49 | 39.56 | 39.14 | 39.33 | 00:00:00 | | 2006-12-04 | 1,214,700 | 39.56 | 39.95 | 39.41 | 39.94 | 00:00:00 | | 2006-12-05 | 1,608,200 | 39.93 | 40.02 | 39.59 | 40.00 | 00:00:00 | | 2006-12-06 | 930,300 | 40.07 | 40.13 | 39.86 | 39.92 | 00:00:00 | | 2006-12-07 | 934,300 | 40.03 | 40.03 | 39.62 | 39.63 | 00:00:00 | | 2006-12-08 | 1,167,600 | 39.51 | 39.92 | 39.51 | 39.71 | 00:00:00 | | 2006-12-11 | 1,323,600 | 39.71 | 40.01 | 39.68 | 39.93 | 00:00:00 | | 2006-12-12 | 1,591,000 | 39.95 | 40.23 | 39.85 | 40.14 | 00:00:00 | | 2006-12-13 | 1,575,600 | 40.11 | 40.52 | 40.11 | 40.40 | 00:00:00 | | 2006-12-14 | 1,787,600 | 40.54 | 40.71 | 40.30 | 40.63 | 00:00:00 | | 2006-12-15 | 3,165,000 | 40.61 | 40.95 | 40.60 | 40.87 | 00:00:00 | | 2006-12-18 | 1,283,600 | 40.86 | 40.96 | 40.71 | 40.94 | 00:00:00 | | 2006-12-19 | 1,445,400 | 40.94 | 41.00 | 40.77 | 40.95 | 00:00:00 | | 2006-12-20 | 1,136,300 | 40.88 | 41.00 | 40.80 | 40.98 | 00:00:00 | | 2006-12-21 | 1,552,700 | 41.00 | 41.36 | 40.95 | 41.19 | 00:00:00 | | 2006-12-22 | 1,023,100 | 41.20 | 41.23 | 40.82 | 40.90 | 00:00:00 | | 2006-12-26 | 750,700 | 40.90 | 41.22 | 40.88 | 41.19 | 00:00:00 | | 2006-12-27 | 1,482,100 | 41.37 | 41.50 | 41.13 | 41.44 | 00:00:00 | | 2006-12-28 | 782,900 | 41.32 | 41.57 | 41.23 | 41.38 | 00:00:00 | | 2006-12-29 | 1,341,700 | 41.00 | 41.13 | 40.63 | 40.93 | 00:00:00 | | 2007-01-03 | 1,899,700 | 41.05 | 41.41 | 40.76 | 40.98 | 00:00:00 | | 2007-01-04 | 1,580,000 | 40.96 | 41.07 | 40.62 | 40.99 | 00:00:00 | | 2007-01-05 | 3,162,700 | 40.81 | 40.84 | 39.94 | 40.18 | 00:00:00 | | 2007-01-08 | 3,109,500 | 40.07 | 40.11 | 39.62 | 39.92 | 00:00:00 | | 2007-01-09 | 1,383,200 | 40.10 | 40.24 | 39.73 | 40.00 | 00:00:00 | | 2007-01-10 | 1,296,300 | 39.93 | 40.00 | 39.73 | 39.90 | 00:00:00 | | 2007-01-11 | 1,196,600 | 39.91 | 40.10 | 39.86 | 39.93 | 00:00:00 | | 2007-01-12 | 1,670,700 | 39.83 | 40.24 | 39.68 | 40.03 | 00:00:00 | | 2007-01-16 | 2,376,600 | 40.23 | 40.37 | 39.90 | 40.35 | 00:00:00 | | 2007-01-17 | 3,080,500 | 40.36 | 40.36 | 39.49 | 39.64 | 00:00:00 | | 2007-01-18 | 4,138,600 | 39.70 | 40.74 | 39.12 | 39.90 | 00:00:00 | | 2007-01-19 | 2,882,400 | 40.00 | 40.00 | 39.07 | 39.59 | 00:00:00 | | 2007-01-22 | 2,072,000 | 39.41 | 39.47 | 39.10 | 39.20 | 00:00:00 | | 2007-01-23 | 1,294,800 | 39.20 | 39.27 | 39.02 | 39.09 | 00:00:00 | | 2007-01-24 | 1,986,900 | 39.19 | 39.38 | 39.04 | 39.38 | 00:00:00 | | 2007-01-25 | 1,557,200 | 39.30 | 39.33 | 38.86 | 38.91 | 00:00:00 | | 2007-01-26 | 3,348,400 | 38.90 | 39.21 | 38.86 | 39.11 | 00:00:00 | | 2007-01-29 | 3,337,500 | 39.27 | 39.37 | 38.98 | 39.09 | 00:00:00 | | 2007-01-30 | 1,668,100 | 39.07 | 39.34 | 38.86 | 39.30 | 00:00:00 | | 2007-01-31 | 3,093,400 | 39.20 | 39.93 | 39.16 | 39.90 | 00:00:00 | | 2007-02-01 | 2,793,400 | 39.90 | 40.26 | 39.81 | 40.24 | 00:00:00 | | 2007-02-02 | 1,978,100 | 40.14 | 40.47 | 40.07 | 40.33 | 00:00:00 | | 2007-02-05 | 1,669,900 | 40.37 | 40.57 | 40.23 | 40.33 | 00:00:00 | | 2007-02-06 | 1,620,500 | 40.37 | 40.81 | 40.35 | 40.53 | 00:00:00 | | 2007-02-07 | 1,781,500 | 40.66 | 41.00 | 40.61 | 40.91 | 00:00:00 | | 2007-02-08 | 1,921,900 | 40.74 | 40.81 | 40.36 | 40.39 | 00:00:00 | | 2007-02-09 | 3,076,800 | 40.48 | 40.59 | 40.22 | 40.46 | 00:00:00 | | 2007-02-12 | 2,451,800 | 40.50 | 40.92 | 40.50 | 40.75 | 00:00:00 | | 2007-02-13 | 2,072,400 | 40.93 | 41.06 | 40.67 | 41.05 | 00:00:00 | | 2007-02-14 | 2,160,300 | 41.06 | 41.27 | 40.74 | 41.11 | 00:00:00 | | 2007-02-15 | 1,614,500 | 41.04 | 41.18 | 40.81 | 40.97 | 00:00:00 | | 2007-02-16 | 1,682,500 | 40.85 | 41.12 | 40.83 | 40.98 | 00:00:00 | | 2007-02-20 | 1,596,900 | 40.96 | 41.30 | 40.91 | 41.20 | 00:00:00 | | 2007-02-21 | 2,475,700 | 41.08 | 41.12 | 40.67 | 40.80 | 00:00:00 | | 2007-02-22 | 1,571,100 | 40.93 | 40.98 | 40.43 | 40.68 | 00:00:00 | | 2007-02-23 | 1,645,900 | 40.89 | 40.94 | 40.33 | 40.58 | 00:00:00 | | 2007-02-26 | 2,152,800 | 41.12 | 41.20 | 40.44 | 40.65 | 00:00:00 | | 2007-02-27 | 4,249,800 | 40.51 | 40.65 | 39.57 | 39.72 | 00:00:00 | | 2007-02-28 | 3,913,500 | 39.72 | 40.41 | 39.69 | 40.28 | 00:00:00 | | 2007-03-01 | 5,040,800 | 39.76 | 40.25 | 39.00 | 40.11 | 00:00:00 | | 2007-03-02 | 2,940,000 | 40.00 | 40.40 | 39.94 | 39.99 | 00:00:00 | | 2007-03-05 | 2,449,000 | 39.78 | 39.92 | 39.37 | 39.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
