|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 3,580,700 | 26.06 | 26.06 | 25.08 | 25.14 | 00:00:00 | | 2008-02-15 | 4,793,900 | 25.35 | 25.66 | 24.51 | 25.62 | 00:00:00 | | 2008-02-19 | 5,647,000 | 25.95 | 25.99 | 24.35 | 24.61 | 00:00:00 | | 2008-02-20 | 6,451,700 | 24.30 | 24.95 | 23.90 | 24.82 | 00:00:00 | | 2008-02-21 | 3,573,400 | 24.86 | 25.18 | 24.12 | 24.26 | 00:00:00 | | 2008-02-22 | 4,737,200 | 24.37 | 24.81 | 23.85 | 24.72 | 00:00:00 | | 2008-02-25 | 4,025,900 | 24.78 | 25.00 | 24.06 | 24.94 | 00:00:00 | | 2008-02-26 | 4,517,900 | 24.80 | 25.43 | 24.53 | 25.08 | 00:00:00 | | 2008-02-27 | 3,991,300 | 24.85 | 25.47 | 24.63 | 24.94 | 00:00:00 | | 2008-02-28 | 4,785,600 | 24.81 | 24.81 | 23.71 | 24.05 | 00:00:00 | | 2008-02-29 | 7,943,900 | 23.74 | 23.83 | 22.72 | 22.90 | 00:00:00 | | 2008-03-03 | 5,663,100 | 22.96 | 23.25 | 22.35 | 22.92 | 00:00:00 | | 2008-03-04 | 6,037,500 | 22.75 | 23.03 | 21.88 | 22.90 | 00:00:00 | | 2008-03-05 | 7,528,500 | 22.95 | 23.24 | 21.99 | 22.36 | 00:00:00 | | 2008-03-06 | 4,587,700 | 22.15 | 22.21 | 21.69 | 21.72 | 00:00:00 | | 2008-03-07 | 6,744,400 | 21.33 | 22.68 | 21.23 | 22.00 | 00:00:00 | | 2008-03-10 | 7,036,000 | 22.02 | 22.55 | 21.58 | 22.00 | 00:00:00 | | 2008-03-11 | 9,231,500 | 22.80 | 24.22 | 22.41 | 24.12 | 00:00:00 | | 2008-03-12 | 8,287,700 | 24.11 | 24.88 | 22.92 | 23.06 | 00:00:00 | | 2008-03-13 | 8,784,300 | 22.49 | 23.18 | 21.75 | 22.82 | 00:00:00 | | 2008-03-14 | 12,333,900 | 22.75 | 23.47 | 21.50 | 21.84 | 00:00:00 | | 2008-03-17 | 12,153,600 | 21.15 | 21.61 | 20.25 | 21.12 | 00:00:00 | | 2008-03-18 | 9,582,700 | 21.60 | 22.36 | 20.90 | 22.29 | 00:00:00 | | 2008-03-19 | 7,943,200 | 22.29 | 23.11 | 20.60 | 21.82 | 00:00:00 | | 2008-03-20 | 9,763,600 | 21.97 | 23.37 | 21.59 | 23.35 | 00:00:00 | | 2008-03-24 | 5,513,500 | 23.50 | 24.60 | 23.35 | 23.68 | 00:00:00 | | 2008-03-25 | 4,940,900 | 23.90 | 23.90 | 23.05 | 23.25 | 00:00:00 | | 2008-03-26 | 6,846,000 | 22.96 | 22.99 | 22.33 | 22.38 | 00:00:00 | | 2008-03-27 | 7,920,800 | 22.40 | 22.40 | 21.16 | 21.33 | 00:00:00 | | 2008-03-28 | 6,395,600 | 21.42 | 21.65 | 20.73 | 20.82 | 00:00:00 | | 2008-03-31 | 6,014,400 | 20.82 | 21.45 | 20.59 | 20.92 | 00:00:00 | | 2008-04-01 | 5,799,000 | 21.42 | 22.50 | 21.42 | 22.49 | 00:00:00 | | 2008-04-02 | 8,016,200 | 22.83 | 23.64 | 22.49 | 22.63 | 00:00:00 | | 2008-04-03 | 6,037,500 | 22.82 | 22.82 | 22.00 | 22.55 | 00:00:00 | | 2008-04-04 | 7,954,500 | 22.61 | 23.06 | 22.49 | 22.71 | 00:00:00 | | 2008-04-07 | 7,258,100 | 22.70 | 23.45 | 22.52 | 23.12 | 00:00:00 | | 2008-04-08 | 6,805,900 | 22.51 | 23.12 | 22.00 | 22.11 | 00:00:00 | | 2008-04-09 | 4,842,700 | 22.30 | 22.49 | 21.58 | 21.64 | 00:00:00 | | 2008-04-10 | 8,793,000 | 21.48 | 21.92 | 21.08 | 21.36 | 00:00:00 | | 2008-04-11 | 11,606,800 | 20.94 | 21.41 | 20.81 | 20.86 | 00:00:00 | | 2008-04-14 | 16,205,400 | 20.74 | 20.87 | 18.96 | 19.02 | 00:00:00 | | 2008-04-15 | 12,447,500 | 19.15 | 19.74 | 18.93 | 19.26 | 00:00:00 | | 2008-04-16 | 8,979,500 | 19.44 | 20.49 | 19.41 | 20.10 | 00:00:00 | | 2008-04-17 | 9,037,100 | 19.77 | 20.66 | 19.42 | 20.54 | 00:00:00 | | 2008-04-18 | 8,328,500 | 21.89 | 22.66 | 20.78 | 20.95 | 00:00:00 | | 2008-04-21 | 10,233,000 | 20.63 | 20.90 | 19.38 | 19.38 | 00:00:00 | | 2008-04-22 | 13,293,200 | 19.49 | 21.09 | 19.47 | 20.93 | 00:00:00 | | 2008-04-23 | 10,017,300 | 21.31 | 21.34 | 19.59 | 19.90 | 00:00:00 | | 2008-04-24 | 10,458,900 | 19.94 | 21.45 | 19.94 | 21.25 | 00:00:00 | | 2008-04-25 | 7,019,500 | 21.36 | 21.87 | 20.92 | 21.78 | 00:00:00 | | 2008-04-28 | 6,390,300 | 21.90 | 22.23 | 21.40 | 22.01 | 00:00:00 | | 2008-04-29 | 4,526,300 | 22.06 | 22.18 | 21.60 | 21.72 | 00:00:00 | | 2008-04-30 | 6,877,900 | 21.60 | 22.10 | 21.28 | 21.43 | 00:00:00 | | 2008-05-01 | 7,494,200 | 21.68 | 22.86 | 21.28 | 22.61 | 00:00:00 | | 2008-05-02 | 5,890,000 | 23.25 | 23.75 | 22.43 | 22.65 | 00:00:00 | | 2008-05-05 | 5,192,900 | 22.66 | 22.97 | 22.18 | 22.19 | 00:00:00 | | 2008-05-06 | 5,803,800 | 21.87 | 22.57 | 21.43 | 22.46 | 00:00:00 | | 2008-05-07 | 7,004,700 | 22.46 | 22.59 | 21.59 | 21.85 | 00:00:00 | | 2008-05-08 | 8,381,600 | 21.94 | 21.94 | 20.81 | 20.90 | 00:00:00 | | 2008-05-09 | 5,767,500 | 20.76 | 21.47 | 20.52 | 20.77 | 00:00:00 | | 2008-05-12 | 3,747,000 | 20.89 | 21.33 | 20.88 | 21.26 | 00:00:00 | | 2008-05-13 | 5,805,800 | 21.40 | 21.47 | 20.66 | 20.73 | 00:00:00 | | 2008-05-14 | 3,941,600 | 20.70 | 21.18 | 20.70 | 20.95 | 00:00:00 | | 2008-05-15 | 5,362,800 | 20.86 | 21.18 | 20.44 | 21.11 | 00:00:00 | | 2008-05-16 | 4,451,900 | 20.87 | 21.12 | 20.35 | 20.48 | 00:00:00 | | 2008-05-19 | 3,988,900 | 20.46 | 20.91 | 20.33 | 20.47 | 00:00:00 | | 2008-05-20 | 4,601,100 | 20.43 | 20.43 | 19.82 | 19.99 | 00:00:00 | | 2008-05-21 | 8,794,900 | 19.93 | 20.24 | 19.72 | 19.72 | 00:00:00 | | 2008-05-22 | 4,815,700 | 19.64 | 20.18 | 19.51 | 19.88 | 00:00:00 | | 2008-05-23 | 4,334,400 | 19.65 | 19.81 | 19.25 | 19.26 | 00:00:00 | | 2008-05-27 | 7,074,800 | 19.30 | 19.70 | 19.19 | 19.55 | 00:00:00 | | 2008-05-28 | 10,477,700 | 19.59 | 19.60 | 18.48 | 18.85 | 00:00:00 | | 2008-05-29 | 6,580,300 | 18.70 | 19.42 | 18.49 | 19.22 | 00:00:00 | | 2008-05-30 | 9,831,800 | 19.07 | 19.14 | 18.59 | 18.70 | 00:00:00 | | 2008-06-02 | 14,542,700 | 18.56 | 18.76 | 17.91 | 17.99 | 00:00:00 | | 2008-06-03 | 14,827,200 | 18.01 | 18.04 | 17.26 | 17.35 | 00:00:00 | | 2008-06-04 | 14,321,600 | 17.37 | 18.02 | 17.33 | 17.42 | 00:00:00 | | 2008-06-05 | 13,708,400 | 17.77 | 17.98 | 17.40 | 17.56 | 00:00:00 | | 2008-06-06 | 13,290,600 | 17.40 | 17.50 | 16.48 | 16.74 | 00:00:00 | | 2008-06-09 | 17,110,800 | 16.87 | 16.94 | 16.48 | 16.78 | 00:00:00 | | 2008-06-10 | 21,625,700 | 16.54 | 17.13 | 16.19 | 16.43 | 00:00:00 | | 2008-06-11 | 22,282,500 | 16.46 | 16.63 | 15.33 | 15.34 | 00:00:00 | | 2008-06-12 | 20,734,500 | 15.38 | 16.00 | 14.48 | 14.69 | 00:00:00 | | 2008-06-13 | 31,227,500 | 14.10 | 14.19 | 12.09 | 13.17 | 00:00:00 | | 2008-06-16 | 15,626,600 | 13.03 | 13.76 | 12.93 | 13.56 | 00:00:00 | | 2008-06-17 | 18,729,400 | 13.79 | 13.99 | 12.67 | 12.73 | 00:00:00 | | 2008-06-18 | 104,179,900 | 10.69 | 11.20 | 9.23 | 9.26 | 00:00:00 | | 2008-06-19 | 90,670,400 | 9.24 | 9.86 | 8.96 | 9.75 | 00:00:00 | | 2008-06-20 | 53,331,600 | 9.84 | 10.76 | 9.57 | 10.11 | 00:00:00 | | 2008-06-23 | 27,241,100 | 10.19 | 10.42 | 9.81 | 10.05 | 00:00:00 | | 2008-06-24 | 23,618,400 | 10.09 | 10.49 | 9.80 | 10.16 | 00:00:00 | | 2008-06-25 | 28,310,100 | 10.42 | 11.19 | 10.26 | 10.30 | 00:00:00 | | 2008-06-26 | 25,427,600 | 10.04 | 10.55 | 9.90 | 10.31 | 00:00:00 | | 2008-06-27 | 20,941,500 | 10.25 | 10.67 | 10.10 | 10.23 | 00:00:00 | | 2008-06-30 | 24,384,500 | 10.29 | 10.40 | 9.74 | 10.18 | 00:00:00 | | 2008-07-01 | 20,354,900 | 9.88 | 10.90 | 9.88 | 10.61 | 00:00:00 | | 2008-07-02 | 26,023,800 | 11.25 | 11.47 | 10.64 | 10.65 | 00:00:00 | | 2008-07-03 | 10,525,900 | 10.65 | 10.91 | 10.40 | 10.56 | 00:00:00 | | 2008-07-07 | 17,981,600 | 10.70 | 10.99 | 9.94 | 10.31 | 00:00:00 | | 2008-07-08 | 24,368,400 | 10.48 | 11.61 | 10.40 | 11.61 | 00:00:00 | | 2008-07-09 | 21,383,700 | 11.64 | 12.06 | 11.03 | 11.10 | 00:00:00 | | 2008-07-10 | 22,909,100 | 11.37 | 12.03 | 10.97 | 11.84 | 00:00:00 | | 2008-07-11 | 25,020,400 | 11.31 | 12.77 | 11.29 | 12.48 | 00:00:00 | | 2008-07-14 | 36,890,800 | 13.00 | 13.08 | 11.10 | 11.16 | 00:00:00 | | 2008-07-15 | 40,290,700 | 10.70 | 11.27 | 9.10 | 10.44 | 00:00:00 | | 2008-07-16 | 30,466,100 | 10.99 | 12.15 | 10.62 | 12.14 | 00:00:00 | | 2008-07-17 | 28,280,300 | 12.41 | 13.93 | 11.70 | 13.76 | 00:00:00 | | 2008-07-18 | 18,041,300 | 13.84 | 13.87 | 12.98 | 13.53 | 00:00:00 | | 2008-07-21 | 17,779,200 | 13.95 | 14.25 | 13.31 | 13.39 | 00:00:00 | | 2008-07-22 | 28,812,100 | 13.29 | 14.95 | 12.56 | 14.95 | 00:00:00 | | 2008-07-23 | 31,783,200 | 14.22 | 15.14 | 14.15 | 14.65 | 00:00:00 | | 2008-07-24 | 19,204,600 | 14.84 | 14.84 | 13.45 | 13.59 | 00:00:00 | | 2008-07-25 | 14,663,700 | 13.73 | 14.23 | 13.28 | 13.72 | 00:00:00 | | 2008-07-28 | 13,180,200 | 13.25 | 13.99 | 12.80 | 12.94 | 00:00:00 | | 2008-07-29 | 17,325,400 | 13.23 | 14.23 | 12.66 | 14.18 | 00:00:00 | | 2008-07-30 | 15,146,700 | 14.44 | 14.71 | 13.34 | 14.24 | 00:00:00 | | 2008-07-31 | 11,878,600 | 13.90 | 14.62 | 13.72 | 13.97 | 00:00:00 | | 2008-08-01 | 10,378,100 | 14.18 | 14.22 | 13.61 | 13.99 | 00:00:00 | | 2008-08-04 | 8,778,500 | 14.24 | 14.24 | 13.37 | 13.97 | 00:00:00 | | 2008-08-05 | 13,912,800 | 14.14 | 15.01 | 13.86 | 14.98 | 00:00:00 | | 2008-08-06 | 14,115,900 | 14.63 | 15.50 | 14.46 | 15.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
