|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 35,370,500 | 3.05 | 3.74 | 2.91 | 3.56 | 00:00:00 | | 2009-01-29 | 18,320,700 | 3.43 | 3.76 | 3.00 | 3.05 | 00:00:00 | | 2009-01-30 | 24,969,100 | 3.07 | 3.14 | 2.36 | 2.39 | 00:00:00 | | 2009-02-02 | 27,848,900 | 2.28 | 2.33 | 2.01 | 2.09 | 00:00:00 | | 2009-02-03 | 24,664,800 | 2.13 | 2.15 | 1.74 | 1.79 | 00:00:00 | | 2009-02-04 | 29,515,900 | 1.88 | 2.00 | 1.47 | 1.54 | 00:00:00 | | 2009-02-05 | 56,721,700 | 1.58 | 1.78 | 1.27 | 1.64 | 00:00:00 | | 2009-02-06 | 69,804,000 | 1.84 | 2.70 | 1.80 | 2.63 | 00:00:00 | | 2009-02-09 | 52,527,300 | 3.15 | 3.16 | 2.71 | 2.89 | 00:00:00 | | 2009-02-10 | 48,304,200 | 2.83 | 2.89 | 2.02 | 2.19 | 00:00:00 | | 2009-02-11 | 29,428,300 | 2.38 | 2.44 | 2.10 | 2.25 | 00:00:00 | | 2009-02-12 | 26,296,300 | 2.07 | 2.24 | 1.90 | 2.20 | 00:00:00 | | 2009-02-13 | 20,419,200 | 2.13 | 2.17 | 1.98 | 2.00 | 00:00:00 | | 2009-02-17 | 19,662,700 | 1.73 | 1.79 | 1.65 | 1.67 | 00:00:00 | | 2009-02-18 | 36,377,700 | 1.83 | 1.88 | 1.32 | 1.47 | 00:00:00 | | 2009-02-19 | 38,030,600 | 1.53 | 1.59 | 1.10 | 1.21 | 00:00:00 | | 2009-02-20 | 55,593,400 | 1.05 | 1.35 | 1.01 | 1.03 | 00:00:00 | | 2009-02-23 | 56,608,600 | 1.27 | 1.48 | 1.15 | 1.24 | 00:00:00 | | 2009-02-24 | 61,257,100 | 1.39 | 1.50 | 1.17 | 1.45 | 00:00:00 | | 2009-02-25 | 77,765,900 | 1.40 | 2.25 | 1.28 | 1.94 | 00:00:00 | | 2009-02-26 | 94,632,700 | 2.53 | 2.75 | 2.11 | 2.29 | 00:00:00 | | 2009-02-27 | 44,831,200 | 1.81 | 2.28 | 1.78 | 2.11 | 00:00:00 | | 2009-03-02 | 25,269,400 | 2.01 | 2.07 | 1.76 | 1.77 | 00:00:00 | | 2009-03-03 | 27,162,000 | 1.98 | 1.98 | 1.63 | 1.67 | 00:00:00 | | 2009-03-04 | 28,434,000 | 1.97 | 1.97 | 1.70 | 1.72 | 00:00:00 | | 2009-03-05 | 34,658,900 | 1.62 | 1.67 | 1.33 | 1.37 | 00:00:00 | | 2009-03-06 | 26,743,400 | 1.49 | 1.51 | 1.23 | 1.29 | 00:00:00 | | 2009-03-09 | 27,375,800 | 1.24 | 1.48 | 1.22 | 1.39 | 00:00:00 | | 2009-03-10 | 33,064,800 | 1.62 | 1.66 | 1.52 | 1.65 | 00:00:00 | | 2009-03-11 | 41,052,400 | 1.71 | 1.74 | 1.36 | 1.54 | 00:00:00 | | 2009-03-12 | 43,017,200 | 1.45 | 1.71 | 1.38 | 1.68 | 00:00:00 | | 2009-03-13 | 32,303,900 | 1.77 | 1.91 | 1.62 | 1.75 | 00:00:00 | | 2009-03-16 | 39,548,800 | 1.92 | 2.10 | 1.77 | 1.83 | 00:00:00 | | 2009-03-17 | 29,958,000 | 1.79 | 1.95 | 1.71 | 1.95 | 00:00:00 | | 2009-03-18 | 65,576,800 | 2.05 | 2.38 | 1.85 | 2.22 | 00:00:00 | | 2009-03-19 | 55,265,100 | 2.57 | 2.58 | 2.07 | 2.12 | 00:00:00 | | 2009-03-20 | 44,059,000 | 2.20 | 2.21 | 1.87 | 2.13 | 00:00:00 | | 2009-03-23 | 53,193,900 | 2.40 | 2.77 | 2.26 | 2.38 | 00:00:00 | | 2009-03-24 | 37,179,600 | 2.33 | 2.50 | 2.13 | 2.13 | 00:00:00 | | 2009-03-25 | 40,029,700 | 2.28 | 2.49 | 2.07 | 2.28 | 00:00:00 | | 2009-03-26 | 34,173,200 | 2.38 | 2.42 | 2.23 | 2.40 | 00:00:00 | | 2009-03-27 | 31,679,800 | 2.28 | 2.38 | 2.25 | 2.35 | 00:00:00 | | 2009-03-30 | 53,622,000 | 2.41 | 2.71 | 2.35 | 2.48 | 00:00:00 | | 2009-03-31 | 52,296,300 | 2.64 | 2.99 | 2.54 | 2.92 | 00:00:00 | | 2009-04-01 | 57,298,000 | 2.92 | 3.17 | 2.77 | 3.07 | 00:00:00 | | 2009-04-02 | 50,885,300 | 3.39 | 3.44 | 3.10 | 3.17 | 00:00:00 | | 2009-04-03 | 40,085,500 | 3.06 | 3.28 | 2.90 | 3.28 | 00:00:00 | | 2009-04-06 | 24,859,800 | 3.13 | 3.24 | 3.06 | 3.07 | 00:00:00 | | 2009-04-07 | 21,307,900 | 2.92 | 3.06 | 2.83 | 2.85 | 00:00:00 | | 2009-04-08 | 35,117,900 | 2.95 | 2.99 | 2.50 | 2.64 | 00:00:00 | | 2009-04-09 | 60,256,400 | 3.07 | 3.58 | 2.91 | 3.58 | 00:00:00 | | 2009-04-13 | 64,880,600 | 3.57 | 4.55 | 3.41 | 4.34 | 00:00:00 | | 2009-04-14 | 93,184,100 | 4.80 | 4.85 | 3.45 | 3.60 | 00:00:00 | | 2009-04-15 | 37,197,400 | 3.63 | 4.04 | 3.35 | 4.04 | 00:00:00 | | 2009-04-16 | 64,958,200 | 4.23 | 4.58 | 4.05 | 4.32 | 00:00:00 | | 2009-04-17 | 70,997,900 | 4.44 | 4.86 | 4.12 | 4.83 | 00:00:00 | | 2009-04-20 | 61,736,100 | 4.54 | 4.55 | 3.55 | 3.65 | 00:00:00 | | 2009-04-21 | 70,218,800 | 3.11 | 4.01 | 2.91 | 3.96 | 00:00:00 | | 2009-04-22 | 59,508,600 | 3.57 | 4.13 | 3.56 | 3.69 | 00:00:00 | | 2009-04-23 | 77,417,700 | 4.22 | 4.22 | 3.55 | 3.82 | 00:00:00 | | 2009-04-24 | 54,042,000 | 3.90 | 4.04 | 3.64 | 3.71 | 00:00:00 | | 2009-04-27 | 36,173,500 | 3.53 | 3.95 | 3.50 | 3.62 | 00:00:00 | | 2009-04-28 | 34,862,900 | 3.54 | 3.87 | 3.47 | 3.70 | 00:00:00 | | 2009-04-29 | 38,449,400 | 3.89 | 4.17 | 3.80 | 4.13 | 00:00:00 | | 2009-04-30 | 33,070,800 | 4.32 | 4.44 | 4.03 | 4.10 | 00:00:00 | | 2009-05-01 | 28,631,200 | 4.05 | 4.12 | 3.76 | 3.85 | 00:00:00 | | 2009-05-04 | 64,578,100 | 3.95 | 4.93 | 3.92 | 4.83 | 00:00:00 | | 2009-05-05 | 51,041,300 | 4.65 | 4.91 | 4.45 | 4.57 | 00:00:00 | | 2009-05-06 | 79,320,500 | 4.90 | 5.50 | 4.78 | 5.28 | 00:00:00 | | 2009-05-07 | 108,561,500 | 6.50 | 6.70 | 5.08 | 5.35 | 00:00:00 | | 2009-05-08 | 198,107,300 | 7.12 | 8.70 | 7.00 | 8.49 | 00:00:00 | | 2009-05-11 | 102,737,000 | 8.67 | 9.15 | 8.01 | 8.35 | 00:00:00 | | 2009-05-12 | 73,137,300 | 8.63 | 8.68 | 7.81 | 8.23 | 00:00:00 | | 2009-05-13 | 58,253,000 | 7.75 | 7.76 | 6.97 | 7.02 | 00:00:00 | | 2009-05-14 | 50,288,300 | 6.96 | 7.64 | 6.62 | 7.52 | 00:00:00 | | 2009-05-15 | 33,887,700 | 7.55 | 7.80 | 7.00 | 7.10 | 00:00:00 | | 2009-05-18 | 36,728,900 | 7.35 | 8.00 | 7.30 | 7.99 | 00:00:00 | | 2009-05-19 | 31,807,400 | 8.10 | 8.25 | 7.71 | 7.81 | 00:00:00 | | 2009-05-20 | 40,077,900 | 8.10 | 8.37 | 7.71 | 7.71 | 00:00:00 | | 2009-05-21 | 56,486,500 | 7.15 | 7.20 | 6.72 | 6.95 | 00:00:00 | | 2009-05-22 | 26,813,800 | 7.24 | 7.30 | 6.76 | 6.89 | 00:00:00 | | 2009-05-26 | 35,031,300 | 6.72 | 7.05 | 6.72 | 7.01 | 00:00:00 | | 2009-05-27 | 25,293,600 | 7.00 | 7.05 | 6.71 | 6.73 | 00:00:00 | | 2009-05-28 | 28,177,700 | 6.79 | 6.81 | 6.31 | 6.74 | 00:00:00 | | 2009-05-29 | 17,665,700 | 6.82 | 6.90 | 6.52 | 6.90 | 00:00:00 | | 2009-06-01 | 32,520,800 | 7.05 | 7.07 | 6.75 | 7.00 | 00:00:00 | | 2009-06-02 | 34,154,000 | 6.94 | 6.94 | 6.57 | 6.72 | 00:00:00 | | 2009-06-03 | 21,457,800 | 6.62 | 6.82 | 6.45 | 6.52 | 00:00:00 | | 2009-06-04 | 107,960,800 | 6.85 | 7.27 | 6.72 | 7.00 | 00:00:00 | | 2009-06-05 | 50,568,700 | 7.26 | 7.41 | 6.94 | 7.13 | 00:00:00 | | 2009-06-08 | 31,190,500 | 7.01 | 7.40 | 6.93 | 7.25 | 00:00:00 | | 2009-06-09 | 25,266,900 | 7.30 | 7.35 | 7.15 | 7.17 | 00:00:00 | | 2009-06-10 | 33,039,000 | 7.29 | 7.47 | 7.06 | 7.34 | 00:00:00 | | 2009-06-11 | 46,239,300 | 7.50 | 7.99 | 7.48 | 7.77 | 00:00:00 | | 2009-06-12 | 22,576,400 | 7.75 | 8.03 | 7.74 | 8.03 | 00:00:00 | | 2009-06-15 | 21,074,600 | 7.87 | 7.88 | 7.51 | 7.57 | 00:00:00 | | 2009-06-16 | 34,474,700 | 7.69 | 7.71 | 7.07 | 7.18 | 00:00:00 | | 2009-06-17 | 38,683,200 | 7.10 | 7.14 | 6.36 | 6.81 | 00:00:00 | | 2009-06-18 | 31,577,900 | 6.87 | 7.35 | 6.65 | 7.24 | 00:00:00 | | 2009-06-19 | 68,091,700 | 7.35 | 7.46 | 7.00 | 7.34 | 00:00:00 | | 2009-06-22 | 25,976,400 | 7.17 | 7.30 | 6.70 | 6.75 | 00:00:00 | | 2009-06-23 | 40,916,700 | 6.80 | 7.05 | 6.31 | 6.73 | 00:00:00 | | 2009-06-24 | 24,042,900 | 6.86 | 6.97 | 6.63 | 6.78 | 00:00:00 | | 2009-06-25 | 17,299,700 | 6.67 | 6.96 | 6.64 | 6.96 | 00:00:00 | | 2009-06-26 | 19,651,000 | 6.92 | 7.01 | 6.76 | 6.95 | 00:00:00 | | 2009-06-29 | 19,976,200 | 7.10 | 7.17 | 6.80 | 7.07 | 00:00:00 | | 2009-06-30 | 24,752,000 | 7.03 | 7.14 | 6.80 | 7.10 | 00:00:00 | | 2009-07-01 | 19,169,300 | 7.18 | 7.24 | 7.01 | 7.16 | 00:00:00 | | 2009-07-02 | 13,166,900 | 6.97 | 7.01 | 6.87 | 6.88 | 00:00:00 | | 2009-07-06 | 16,814,900 | 6.75 | 6.93 | 6.61 | 6.82 | 00:00:00 | | 2009-07-07 | 14,532,000 | 6.79 | 7.00 | 6.70 | 6.81 | 00:00:00 | | 2009-07-08 | 41,339,500 | 6.97 | 7.00 | 6.33 | 6.58 | 00:00:00 | | 2009-07-09 | 24,807,500 | 6.73 | 7.09 | 6.65 | 6.76 | 00:00:00 | | 2009-07-10 | 20,808,900 | 6.69 | 6.75 | 6.46 | 6.54 | 00:00:00 | | 2009-07-13 | 24,429,500 | 6.65 | 7.19 | 6.65 | 7.16 | 00:00:00 | | 2009-07-14 | 19,778,500 | 7.18 | 7.20 | 6.86 | 7.06 | 00:00:00 | | 2009-07-15 | 25,554,300 | 7.11 | 7.47 | 7.08 | 7.46 | 00:00:00 | | 2009-07-16 | 16,705,800 | 7.33 | 7.45 | 7.20 | 7.37 | 00:00:00 | | 2009-07-17 | 22,442,100 | 7.38 | 7.49 | 7.00 | 7.01 | 00:00:00 | | 2009-07-20 | 16,134,800 | 7.09 | 7.29 | 7.00 | 7.15 | 00:00:00 | | 2009-07-21 | 26,244,700 | 7.17 | 7.17 | 6.71 | 6.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
