|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 26,244,700 | 7.17 | 7.17 | 6.71 | 6.77 | 00:00:00 | | 2009-07-22 | 29,459,800 | 6.66 | 7.21 | 6.59 | 7.01 | 00:00:00 | | 2009-07-23 | 70,468,600 | 7.96 | 8.28 | 7.77 | 8.01 | 00:00:00 | | 2009-07-24 | 31,069,800 | 8.01 | 8.64 | 7.93 | 8.49 | 00:00:00 | | 2009-07-27 | 25,971,800 | 8.47 | 8.85 | 8.29 | 8.68 | 00:00:00 | | 2009-07-28 | 20,521,700 | 8.53 | 8.77 | 8.32 | 8.56 | 00:00:00 | | 2009-07-29 | 39,783,600 | 8.71 | 9.09 | 8.56 | 8.90 | 00:00:00 | | 2009-07-30 | 34,543,700 | 9.13 | 9.45 | 9.06 | 9.40 | 00:00:00 | | 2009-07-31 | 32,821,900 | 9.28 | 9.51 | 9.25 | 9.50 | 00:00:00 | | 2009-08-03 | 26,975,600 | 9.89 | 9.95 | 9.37 | 9.63 | 00:00:00 | | 2009-08-04 | 39,340,200 | 9.53 | 10.23 | 9.34 | 10.02 | 00:00:00 | | 2009-08-05 | 39,914,200 | 10.29 | 10.52 | 9.91 | 9.99 | 00:00:00 | | 2009-08-06 | 36,778,400 | 10.09 | 10.10 | 9.33 | 9.41 | 00:00:00 | | 2009-08-07 | 31,197,700 | 9.70 | 9.97 | 9.50 | 9.71 | 00:00:00 | | 2009-08-10 | 20,830,600 | 9.60 | 9.85 | 9.53 | 9.73 | 00:00:00 | | 2009-08-11 | 29,312,400 | 9.69 | 9.85 | 9.35 | 9.79 | 00:00:00 | | 2009-08-12 | 33,842,200 | 9.67 | 10.33 | 9.67 | 10.24 | 00:00:00 | | 2009-08-13 | 32,907,100 | 10.36 | 10.92 | 10.19 | 10.84 | 00:00:00 | | 2009-08-14 | 26,916,500 | 10.74 | 10.83 | 10.21 | 10.53 | 00:00:00 | | 2009-08-17 | 20,719,700 | 9.91 | 10.19 | 9.53 | 9.76 | 00:00:00 | | 2009-08-18 | 19,583,600 | 9.95 | 10.33 | 9.81 | 10.19 | 00:00:00 | | 2009-08-19 | 15,546,700 | 9.90 | 10.19 | 9.88 | 10.11 | 00:00:00 | | 2009-08-20 | 17,142,700 | 10.15 | 10.54 | 10.11 | 10.41 | 00:00:00 | | 2009-08-21 | 20,629,800 | 10.63 | 10.95 | 10.50 | 10.91 | 00:00:00 | | 2009-08-24 | 25,059,200 | 11.07 | 11.20 | 10.39 | 10.52 | 00:00:00 | | 2009-08-25 | 20,412,000 | 10.70 | 10.85 | 10.55 | 10.74 | 00:00:00 | | 2009-08-26 | 18,044,400 | 10.60 | 10.87 | 10.50 | 10.74 | 00:00:00 | | 2009-08-27 | 16,876,400 | 10.66 | 10.70 | 10.38 | 10.58 | 00:00:00 | | 2009-08-28 | 17,147,200 | 10.74 | 10.88 | 10.52 | 10.82 | 00:00:00 | | 2009-08-31 | 19,856,900 | 10.52 | 11.00 | 10.44 | 10.94 | 00:00:00 | | 2009-09-01 | 26,599,700 | 10.75 | 11.01 | 10.17 | 10.26 | 00:00:00 | | 2009-09-02 | 19,484,900 | 10.00 | 10.15 | 9.75 | 9.92 | 00:00:00 | | 2009-09-03 | 13,196,400 | 10.20 | 10.38 | 10.00 | 10.38 | 00:00:00 | | 2009-09-04 | 10,272,500 | 10.38 | 10.54 | 10.18 | 10.52 | 00:00:00 | | 2009-09-08 | 10,571,300 | 10.78 | 10.79 | 10.35 | 10.53 | 00:00:00 | | 2009-09-09 | 14,665,500 | 10.51 | 10.58 | 10.25 | 10.55 | 00:00:00 | | 2009-09-10 | 12,528,300 | 10.52 | 10.52 | 10.26 | 10.43 | 00:00:00 | | 2009-09-11 | 41,503,300 | 10.46 | 10.46 | 9.63 | 9.78 | 00:00:00 | | 2009-09-14 | 26,126,800 | 9.53 | 9.94 | 9.52 | 9.85 | 00:00:00 | | 2009-09-15 | 25,401,200 | 9.92 | 10.39 | 9.76 | 10.30 | 00:00:00 | | 2009-09-16 | 47,167,400 | 10.14 | 10.60 | 10.00 | 10.36 | 00:00:00 | | 2009-09-17 | 20,812,800 | 10.30 | 10.46 | 9.86 | 10.15 | 00:00:00 | | 2009-09-18 | 22,576,100 | 10.26 | 10.30 | 10.08 | 10.24 | 00:00:00 | | 2009-09-21 | 12,391,400 | 10.10 | 10.25 | 10.00 | 10.18 | 00:00:00 | | 2009-09-22 | 13,598,500 | 10.26 | 10.34 | 10.08 | 10.20 | 00:00:00 | | 2009-09-23 | 21,607,200 | 10.15 | 10.16 | 9.81 | 9.85 | 00:00:00 | | 2009-09-24 | 19,590,000 | 9.92 | 10.00 | 9.45 | 9.54 | 00:00:00 | | 2009-09-25 | 12,688,200 | 9.47 | 9.67 | 9.43 | 9.59 | 00:00:00 | | 2009-09-28 | 13,620,000 | 9.64 | 9.86 | 9.55 | 9.83 | 00:00:00 | | 2009-09-29 | 18,753,600 | 9.90 | 10.13 | 9.80 | 9.94 | 00:00:00 | | 2009-09-30 | 24,434,400 | 10.03 | 10.17 | 9.77 | 10.13 | 00:00:00 | | 2009-10-01 | 27,518,700 | 9.97 | 10.07 | 9.40 | 9.44 | 00:00:00 | | 2009-10-02 | 18,333,800 | 9.09 | 9.60 | 9.05 | 9.36 | 00:00:00 | | 2009-10-05 | 16,096,900 | 9.46 | 9.64 | 9.33 | 9.48 | 00:00:00 | | 2009-10-06 | 22,398,000 | 9.65 | 9.91 | 9.59 | 9.87 | 00:00:00 | | 2009-10-07 | 14,720,100 | 9.78 | 10.16 | 9.70 | 10.15 | 00:00:00 | | 2009-10-08 | 21,757,600 | 10.08 | 10.27 | 10.03 | 10.13 | 00:00:00 | | 2009-10-09 | 10,200,700 | 10.13 | 10.25 | 10.08 | 10.24 | 00:00:00 | | 2009-10-12 | 12,836,900 | 10.26 | 10.30 | 10.14 | 10.19 | 00:00:00 | | 2009-10-13 | 17,837,100 | 10.23 | 10.38 | 9.98 | 10.16 | 00:00:00 | | 2009-10-14 | 15,427,000 | 10.38 | 10.40 | 10.15 | 10.35 | 00:00:00 | | 2009-10-15 | 13,696,600 | 10.25 | 10.55 | 10.11 | 10.55 | 00:00:00 | | 2009-10-16 | 22,015,700 | 10.23 | 10.36 | 9.93 | 9.98 | 00:00:00 | | 2009-10-19 | 15,532,800 | 10.10 | 10.17 | 9.77 | 10.14 | 00:00:00 | | 2009-10-20 | 27,551,600 | 9.99 | 10.67 | 9.99 | 10.58 | 00:00:00 | | 2009-10-21 | 29,789,900 | 10.49 | 10.88 | 10.04 | 10.11 | 00:00:00 | | 2009-10-22 | 33,626,300 | 10.03 | 10.89 | 10.02 | 10.80 | 00:00:00 | | 2009-10-23 | 19,863,200 | 10.91 | 10.92 | 10.26 | 10.34 | 00:00:00 | | 2009-10-26 | 33,718,900 | 10.00 | 10.04 | 9.30 | 9.52 | 00:00:00 | | 2009-10-27 | 22,570,300 | 9.62 | 9.69 | 9.06 | 9.17 | 00:00:00 | | 2009-10-28 | 19,793,200 | 9.20 | 9.24 | 8.76 | 8.84 | 00:00:00 | | 2009-10-29 | 21,943,900 | 9.29 | 9.59 | 9.06 | 9.27 | 00:00:00 | | 2009-10-30 | 19,978,000 | 9.22 | 9.28 | 8.83 | 8.94 | 00:00:00 | | 2009-11-02 | 20,702,300 | 9.01 | 9.37 | 8.81 | 9.22 | 00:00:00 | | 2009-11-03 | 14,765,600 | 9.02 | 9.19 | 8.90 | 9.07 | 00:00:00 | | 2009-11-04 | 15,916,900 | 9.21 | 9.42 | 8.82 | 8.87 | 00:00:00 | | 2009-11-05 | 20,067,600 | 9.08 | 9.25 | 8.87 | 9.22 | 00:00:00 | | 2009-11-06 | 13,345,700 | 8.97 | 9.24 | 8.91 | 9.17 | 00:00:00 | | 2009-11-09 | 21,447,700 | 9.31 | 9.75 | 9.22 | 9.73 | 00:00:00 | | 2009-11-10 | 21,638,800 | 9.63 | 9.82 | 9.30 | 9.42 | 00:00:00 | | 2009-11-11 | 14,619,800 | 9.57 | 9.85 | 9.42 | 9.73 | 00:00:00 | | 2009-11-12 | 15,404,200 | 9.70 | 9.84 | 9.52 | 9.54 | 00:00:00 | | 2009-11-13 | 14,843,500 | 9.80 | 9.85 | 9.57 | 9.74 | 00:00:00 | | 2009-11-16 | 14,490,900 | 9.82 | 10.12 | 9.74 | 9.76 | 00:00:00 | | 2009-11-17 | 9,342,600 | 9.74 | 9.92 | 9.66 | 9.90 | 00:00:00 | | 2009-11-18 | 24,321,900 | 9.90 | 10.19 | 9.83 | 10.16 | 00:00:00 | | 2009-11-19 | 21,648,000 | 10.01 | 10.14 | 9.85 | 10.05 | 00:00:00 | | 2009-11-20 | 18,004,800 | 9.99 | 10.10 | 9.86 | 9.97 | 00:00:00 | | 2009-11-23 | 18,773,600 | 10.04 | 10.17 | 9.96 | 10.17 | 00:00:00 | | 2009-11-24 | 19,570,300 | 10.11 | 10.17 | 9.74 | 10.01 | 00:00:00 | | 2009-11-25 | 6,536,900 | 10.08 | 10.10 | 9.88 | 9.94 | 00:00:00 | | 2009-11-27 | 6,134,300 | 9.64 | 9.89 | 9.56 | 9.57 | 00:00:00 | | 2009-11-30 | 21,329,500 | 9.72 | 10.08 | 9.69 | 10.08 | 00:00:00 | | 2009-12-01 | 19,936,300 | 10.25 | 10.33 | 10.10 | 10.18 | 00:00:00 | | 2009-12-02 | 19,690,200 | 10.33 | 10.60 | 10.28 | 10.51 | 00:00:00 | | 2009-12-03 | 21,794,300 | 10.75 | 10.89 | 10.32 | 10.32 | 00:00:00 | | 2009-12-04 | 19,225,400 | 10.54 | 10.72 | 10.23 | 10.44 | 00:00:00 | | 2009-12-07 | 19,878,600 | 10.28 | 10.51 | 10.22 | 10.30 | 00:00:00 | | 2009-12-08 | 10,921,100 | 10.20 | 10.40 | 10.16 | 10.19 | 00:00:00 | | 2009-12-09 | 10,758,100 | 10.22 | 10.45 | 10.20 | 10.29 | 00:00:00 | | 2009-12-10 | 10,551,600 | 10.33 | 10.43 | 10.06 | 10.08 | 00:00:00 | | 2009-12-11 | 11,168,200 | 10.18 | 10.29 | 10.05 | 10.18 | 00:00:00 | | 2009-12-14 | 16,263,400 | 10.28 | 10.36 | 10.00 | 10.33 | 00:00:00 | | 2009-12-15 | 20,133,800 | 10.14 | 10.24 | 9.68 | 9.80 | 00:00:00 | | 2009-12-16 | 15,758,100 | 9.87 | 9.91 | 9.60 | 9.62 | 00:00:00 | | 2009-12-17 | 10,889,400 | 9.52 | 9.85 | 9.51 | 9.55 | 00:00:00 | | 2009-12-18 | 15,881,300 | 9.63 | 9.85 | 9.43 | 9.82 | 00:00:00 | | 2009-12-21 | 15,442,600 | 10.00 | 10.18 | 9.83 | 10.18 | 00:00:00 | | 2009-12-22 | 10,341,400 | 10.18 | 10.30 | 10.05 | 10.20 | 00:00:00 | | 2009-12-23 | 8,758,300 | 10.25 | 10.26 | 9.86 | 9.93 | 00:00:00 | | 2009-12-24 | 5,459,500 | 10.00 | 10.23 | 9.94 | 10.23 | 00:00:00 | | 2009-12-28 | 6,844,300 | 10.20 | 10.20 | 9.88 | 9.97 | 00:00:00 | | 2009-12-29 | 6,947,800 | 10.04 | 10.04 | 9.84 | 9.92 | 00:00:00 | | 2009-12-30 | 5,640,800 | 9.89 | 9.94 | 9.75 | 9.79 | 00:00:00 | | 2009-12-31 | 4,042,500 | 9.80 | 9.86 | 9.75 | 9.75 | 00:00:00 | | 2010-01-04 | 15,429,100 | 9.88 | 10.22 | 9.81 | 10.12 | 00:00:00 | | 2010-01-05 | 12,700,700 | 9.96 | 10.40 | 9.93 | 10.39 | 00:00:00 | | 2010-01-06 | 13,140,600 | 10.30 | 10.50 | 10.25 | 10.45 | 00:00:00 | | 2010-01-07 | 34,759,200 | 10.40 | 11.30 | 10.36 | 11.08 | 00:00:00 | | 2010-01-08 | 19,928,300 | 11.00 | 11.36 | 10.96 | 11.09 | 00:00:00 | | 2010-01-11 | 15,251,700 | 11.26 | 11.29 | 11.00 | 11.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
