|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 14,115,900 | 14.63 | 15.50 | 14.46 | 15.05 | 00:00:00 | | 2008-08-07 | 18,827,600 | 14.87 | 15.33 | 14.47 | 15.00 | 00:00:00 | | 2008-08-08 | 10,866,100 | 15.29 | 15.85 | 14.93 | 15.68 | 00:00:00 | | 2008-08-11 | 13,493,300 | 15.73 | 16.47 | 15.40 | 16.10 | 00:00:00 | | 2008-08-12 | 12,208,100 | 15.78 | 16.09 | 14.61 | 14.80 | 00:00:00 | | 2008-08-13 | 20,109,200 | 14.94 | 14.99 | 13.92 | 14.08 | 00:00:00 | | 2008-08-14 | 8,941,800 | 13.90 | 15.02 | 13.88 | 14.75 | 00:00:00 | | 2008-08-15 | 9,020,100 | 14.88 | 15.56 | 14.82 | 15.07 | 00:00:00 | | 2008-08-18 | 7,554,100 | 15.09 | 15.12 | 14.25 | 14.33 | 00:00:00 | | 2008-08-19 | 14,353,700 | 13.91 | 14.15 | 13.66 | 13.72 | 00:00:00 | | 2008-08-20 | 12,179,800 | 13.62 | 14.00 | 13.26 | 13.97 | 00:00:00 | | 2008-08-21 | 7,710,800 | 13.83 | 14.28 | 13.51 | 14.12 | 00:00:00 | | 2008-08-22 | 9,673,500 | 14.37 | 14.79 | 14.14 | 14.63 | 00:00:00 | | 2008-08-25 | 8,793,000 | 14.58 | 14.60 | 14.16 | 14.17 | 00:00:00 | | 2008-08-26 | 13,661,400 | 14.17 | 14.58 | 13.88 | 14.27 | 00:00:00 | | 2008-08-27 | 13,295,700 | 14.39 | 15.21 | 14.21 | 15.10 | 00:00:00 | | 2008-08-28 | 9,964,500 | 15.20 | 15.50 | 15.00 | 15.35 | 00:00:00 | | 2008-08-29 | 8,952,500 | 15.41 | 16.08 | 15.11 | 15.78 | 00:00:00 | | 2008-09-02 | 15,864,100 | 16.52 | 16.81 | 16.01 | 16.26 | 00:00:00 | | 2008-09-03 | 10,572,200 | 16.50 | 16.59 | 15.75 | 16.41 | 00:00:00 | | 2008-09-04 | 9,499,800 | 16.24 | 16.34 | 15.19 | 15.19 | 00:00:00 | | 2008-09-05 | 12,230,100 | 15.07 | 16.25 | 14.81 | 16.16 | 00:00:00 | | 2008-09-08 | 20,964,200 | 17.34 | 17.91 | 15.84 | 16.90 | 00:00:00 | | 2008-09-09 | 16,412,500 | 16.36 | 17.00 | 15.92 | 15.93 | 00:00:00 | | 2008-09-10 | 25,540,700 | 15.86 | 15.86 | 14.67 | 14.85 | 00:00:00 | | 2008-09-11 | 20,281,600 | 14.44 | 15.20 | 14.13 | 15.03 | 00:00:00 | | 2008-09-12 | 11,021,900 | 14.83 | 15.45 | 14.67 | 15.31 | 00:00:00 | | 2008-09-15 | 16,346,300 | 14.30 | 15.39 | 14.11 | 14.11 | 00:00:00 | | 2008-09-16 | 20,962,800 | 13.77 | 15.50 | 13.17 | 15.45 | 00:00:00 | | 2008-09-17 | 22,557,000 | 15.09 | 15.50 | 13.60 | 14.30 | 00:00:00 | | 2008-09-18 | 31,677,500 | 14.74 | 16.17 | 12.90 | 15.96 | 00:00:00 | | 2008-09-19 | 38,788,700 | 18.37 | 21.00 | 15.83 | 18.88 | 00:00:00 | | 2008-09-22 | 9,394,700 | 18.00 | 18.50 | 16.75 | 17.00 | 00:00:00 | | 2008-09-23 | 7,883,000 | 17.12 | 17.50 | 16.20 | 16.41 | 00:00:00 | | 2008-09-24 | 6,483,700 | 16.92 | 17.22 | 16.28 | 16.53 | 00:00:00 | | 2008-09-25 | 10,429,800 | 17.08 | 17.13 | 15.74 | 16.66 | 00:00:00 | | 2008-09-26 | 11,102,200 | 15.05 | 16.49 | 15.05 | 16.16 | 00:00:00 | | 2008-09-29 | 10,067,900 | 15.40 | 15.75 | 7.96 | 9.11 | 00:00:00 | | 2008-09-30 | 19,972,800 | 10.70 | 13.05 | 10.50 | 11.90 | 00:00:00 | | 2008-10-01 | 13,228,100 | 11.77 | 14.20 | 11.66 | 13.82 | 00:00:00 | | 2008-10-02 | 10,316,300 | 13.70 | 13.85 | 12.59 | 13.35 | 00:00:00 | | 2008-10-03 | 13,319,900 | 14.31 | 14.61 | 12.82 | 13.22 | 00:00:00 | | 2008-10-06 | 12,367,800 | 12.25 | 13.22 | 10.69 | 12.16 | 00:00:00 | | 2008-10-07 | 13,992,900 | 12.16 | 12.28 | 10.82 | 11.10 | 00:00:00 | | 2008-10-08 | 13,491,400 | 10.75 | 13.21 | 10.00 | 12.01 | 00:00:00 | | 2008-10-09 | 17,643,600 | 12.52 | 12.52 | 9.73 | 9.73 | 00:00:00 | | 2008-10-10 | 23,253,700 | 9.61 | 11.45 | 9.50 | 10.40 | 00:00:00 | | 2008-10-13 | 16,165,900 | 11.21 | 11.31 | 10.08 | 10.87 | 00:00:00 | | 2008-10-14 | 30,319,100 | 12.50 | 14.75 | 12.20 | 13.21 | 00:00:00 | | 2008-10-15 | 13,504,500 | 12.63 | 13.60 | 12.25 | 12.66 | 00:00:00 | | 2008-10-16 | 10,169,500 | 12.98 | 13.07 | 11.60 | 12.86 | 00:00:00 | | 2008-10-17 | 12,001,000 | 12.45 | 13.44 | 12.04 | 12.24 | 00:00:00 | | 2008-10-20 | 7,997,000 | 12.27 | 12.50 | 11.88 | 12.23 | 00:00:00 | | 2008-10-21 | 12,580,600 | 10.95 | 12.75 | 10.89 | 12.25 | 00:00:00 | | 2008-10-22 | 10,596,000 | 11.85 | 12.42 | 11.39 | 11.81 | 00:00:00 | | 2008-10-23 | 13,908,500 | 11.98 | 11.98 | 10.47 | 11.32 | 00:00:00 | | 2008-10-24 | 26,720,400 | 9.87 | 10.90 | 7.80 | 8.07 | 00:00:00 | | 2008-10-27 | 14,471,700 | 8.70 | 9.78 | 8.33 | 8.47 | 00:00:00 | | 2008-10-28 | 17,393,500 | 9.07 | 10.80 | 8.12 | 10.76 | 00:00:00 | | 2008-10-29 | 13,021,100 | 10.51 | 11.49 | 9.98 | 10.77 | 00:00:00 | | 2008-10-30 | 9,120,900 | 11.33 | 11.49 | 9.91 | 10.16 | 00:00:00 | | 2008-10-31 | 9,755,300 | 10.20 | 10.92 | 10.04 | 10.85 | 00:00:00 | | 2008-11-03 | 10,339,500 | 11.20 | 11.79 | 10.92 | 11.50 | 00:00:00 | | 2008-11-04 | 11,183,100 | 11.72 | 12.75 | 11.52 | 12.35 | 00:00:00 | | 2008-11-05 | 9,405,500 | 12.26 | 12.95 | 11.02 | 11.07 | 00:00:00 | | 2008-11-06 | 11,401,900 | 11.48 | 11.69 | 10.09 | 10.11 | 00:00:00 | | 2008-11-07 | 7,752,200 | 10.34 | 10.71 | 10.03 | 10.69 | 00:00:00 | | 2008-11-10 | 5,669,800 | 10.97 | 10.99 | 9.96 | 10.07 | 00:00:00 | | 2008-11-11 | 8,828,000 | 9.82 | 10.19 | 9.54 | 10.00 | 00:00:00 | | 2008-11-12 | 7,546,500 | 9.69 | 10.00 | 9.00 | 9.09 | 00:00:00 | | 2008-11-13 | 15,099,100 | 9.43 | 10.46 | 8.99 | 10.45 | 00:00:00 | | 2008-11-14 | 8,018,400 | 10.00 | 10.39 | 9.52 | 9.54 | 00:00:00 | | 2008-11-17 | 7,293,800 | 9.20 | 9.75 | 9.10 | 9.14 | 00:00:00 | | 2008-11-18 | 11,229,800 | 9.11 | 9.46 | 8.80 | 9.32 | 00:00:00 | | 2008-11-19 | 10,159,500 | 9.00 | 9.40 | 8.41 | 8.41 | 00:00:00 | | 2008-11-20 | 14,443,700 | 8.40 | 9.00 | 7.56 | 7.71 | 00:00:00 | | 2008-11-21 | 18,004,700 | 8.08 | 8.55 | 6.32 | 7.49 | 00:00:00 | | 2008-11-24 | 15,597,400 | 7.56 | 8.78 | 7.33 | 8.68 | 00:00:00 | | 2008-11-25 | 12,744,100 | 9.07 | 9.20 | 8.67 | 9.13 | 00:00:00 | | 2008-11-26 | 7,525,600 | 8.72 | 9.36 | 8.58 | 9.28 | 00:00:00 | | 2008-11-28 | 3,473,200 | 9.22 | 9.58 | 9.09 | 9.56 | 00:00:00 | | 2008-12-01 | 7,240,900 | 9.04 | 9.22 | 8.00 | 8.10 | 00:00:00 | | 2008-12-02 | 11,401,100 | 8.27 | 8.65 | 7.93 | 8.55 | 00:00:00 | | 2008-12-03 | 15,207,400 | 8.00 | 8.65 | 7.77 | 7.90 | 00:00:00 | | 2008-12-04 | 9,485,900 | 7.74 | 8.31 | 7.55 | 7.61 | 00:00:00 | | 2008-12-05 | 8,072,700 | 7.58 | 8.30 | 7.38 | 8.26 | 00:00:00 | | 2008-12-08 | 9,422,400 | 8.73 | 8.94 | 8.17 | 8.33 | 00:00:00 | | 2008-12-09 | 8,981,300 | 8.22 | 8.44 | 7.72 | 7.75 | 00:00:00 | | 2008-12-10 | 7,983,100 | 7.86 | 8.05 | 7.50 | 7.73 | 00:00:00 | | 2008-12-11 | 14,105,700 | 7.54 | 7.81 | 7.35 | 7.56 | 00:00:00 | | 2008-12-12 | 10,126,000 | 7.24 | 7.84 | 7.21 | 7.82 | 00:00:00 | | 2008-12-15 | 8,823,700 | 7.75 | 7.80 | 7.18 | 7.31 | 00:00:00 | | 2008-12-16 | 8,218,800 | 7.43 | 8.05 | 7.40 | 7.99 | 00:00:00 | | 2008-12-17 | 14,837,600 | 7.53 | 7.76 | 7.36 | 7.51 | 00:00:00 | | 2008-12-18 | 12,821,500 | 7.55 | 7.72 | 7.50 | 7.61 | 00:00:00 | | 2008-12-19 | 13,655,800 | 7.56 | 7.87 | 7.52 | 7.65 | 00:00:00 | | 2008-12-22 | 11,049,000 | 7.62 | 7.76 | 7.61 | 7.65 | 00:00:00 | | 2008-12-23 | 6,834,600 | 7.55 | 7.81 | 7.52 | 7.61 | 00:00:00 | | 2008-12-24 | 1,955,500 | 7.50 | 7.82 | 7.46 | 7.82 | 00:00:00 | | 2008-12-26 | 3,194,600 | 7.72 | 7.91 | 7.64 | 7.77 | 00:00:00 | | 2008-12-29 | 4,917,400 | 7.61 | 7.82 | 7.60 | 7.73 | 00:00:00 | | 2008-12-30 | 4,612,200 | 7.77 | 8.00 | 7.67 | 7.97 | 00:00:00 | | 2008-12-31 | 5,585,600 | 7.81 | 8.29 | 7.75 | 8.26 | 00:00:00 | | 2009-01-02 | 5,394,300 | 8.24 | 8.65 | 8.08 | 8.59 | 00:00:00 | | 2009-01-05 | 10,170,400 | 8.39 | 8.60 | 8.22 | 8.40 | 00:00:00 | | 2009-01-06 | 9,275,200 | 8.54 | 8.62 | 8.32 | 8.45 | 00:00:00 | | 2009-01-07 | 7,707,600 | 8.27 | 8.53 | 7.90 | 7.93 | 00:00:00 | | 2009-01-08 | 7,990,900 | 8.19 | 8.19 | 7.73 | 8.06 | 00:00:00 | | 2009-01-09 | 12,730,000 | 8.09 | 8.09 | 7.47 | 7.49 | 00:00:00 | | 2009-01-12 | 14,824,100 | 7.40 | 7.48 | 6.80 | 6.87 | 00:00:00 | | 2009-01-13 | 19,142,400 | 6.75 | 6.85 | 6.48 | 6.79 | 00:00:00 | | 2009-01-14 | 13,787,400 | 6.62 | 6.70 | 6.08 | 6.27 | 00:00:00 | | 2009-01-15 | 24,758,100 | 6.24 | 6.42 | 4.86 | 5.38 | 00:00:00 | | 2009-01-16 | 16,422,200 | 5.63 | 5.74 | 5.09 | 5.43 | 00:00:00 | | 2009-01-20 | 16,969,000 | 5.28 | 5.43 | 4.22 | 4.22 | 00:00:00 | | 2009-01-21 | 26,181,000 | 4.33 | 4.65 | 3.84 | 3.99 | 00:00:00 | | 2009-01-22 | 34,289,300 | 3.88 | 3.88 | 2.70 | 2.85 | 00:00:00 | | 2009-01-23 | 37,183,400 | 2.68 | 2.94 | 2.50 | 2.91 | 00:00:00 | | 2009-01-26 | 24,308,500 | 3.03 | 3.08 | 2.63 | 2.69 | 00:00:00 | | 2009-01-27 | 14,727,000 | 2.83 | 2.83 | 2.53 | 2.61 | 00:00:00 | | 2009-01-28 | 35,370,500 | 3.05 | 3.74 | 2.91 | 3.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
