|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 8,391,300 | 12.26 | 12.33 | 11.75 | 11.82 | 00:00:00 | | 2010-07-06 | 10,881,900 | 12.06 | 12.30 | 11.86 | 12.04 | 00:00:00 | | 2010-07-07 | 11,431,300 | 12.12 | 12.95 | 12.07 | 12.92 | 00:00:00 | | 2010-07-08 | 9,983,500 | 13.10 | 13.24 | 12.80 | 13.09 | 00:00:00 | | 2010-07-09 | 10,263,600 | 13.11 | 13.54 | 12.94 | 13.48 | 00:00:00 | | 2010-07-12 | 7,815,200 | 13.39 | 13.50 | 13.10 | 13.27 | 00:00:00 | | 2010-07-13 | 10,020,500 | 13.48 | 13.81 | 13.43 | 13.69 | 00:00:00 | | 2010-07-14 | 10,995,300 | 13.60 | 13.61 | 13.20 | 13.34 | 00:00:00 | | 2010-07-15 | 9,401,400 | 13.40 | 13.43 | 12.88 | 13.25 | 00:00:00 | | 2010-07-16 | 27,289,000 | 13.05 | 13.14 | 12.11 | 12.17 | 00:00:00 | | 2010-07-19 | 20,412,900 | 12.20 | 12.40 | 11.77 | 11.90 | 00:00:00 | | 2010-07-20 | 21,517,900 | 11.57 | 11.80 | 11.37 | 11.78 | 00:00:00 | | 2010-07-21 | 23,945,700 | 11.90 | 12.21 | 11.26 | 11.28 | 00:00:00 | | 2010-07-22 | 27,293,900 | 11.66 | 12.61 | 11.61 | 12.45 | 00:00:00 | | 2010-07-23 | 15,337,900 | 12.38 | 12.43 | 12.05 | 12.29 | 00:00:00 | | 2010-07-26 | 14,158,300 | 12.30 | 12.85 | 12.14 | 12.82 | 00:00:00 | | 2010-07-27 | 18,044,500 | 13.05 | 13.25 | 12.90 | 13.14 | 00:00:00 | | 2010-07-28 | 9,712,600 | 13.07 | 13.18 | 12.71 | 12.76 | 00:00:00 | | 2010-07-29 | 12,257,600 | 12.94 | 13.17 | 12.57 | 12.82 | 00:00:00 | | 2010-07-30 | 9,407,100 | 12.59 | 12.88 | 12.52 | 12.71 | 00:00:00 | | 2010-08-02 | 16,078,000 | 12.95 | 13.44 | 12.95 | 13.42 | 00:00:00 | | 2010-08-03 | 13,331,500 | 13.41 | 13.58 | 13.25 | 13.30 | 00:00:00 | | 2010-08-04 | 6,405,500 | 13.39 | 13.42 | 13.15 | 13.29 | 00:00:00 | | 2010-08-05 | 9,759,000 | 13.21 | 13.22 | 12.93 | 13.06 | 00:00:00 | | 2010-08-06 | 13,922,700 | 12.83 | 12.89 | 12.35 | 12.69 | 00:00:00 | | 2010-08-09 | 12,853,400 | 12.78 | 13.07 | 12.52 | 13.02 | 00:00:00 | | 2010-08-10 | 14,943,300 | 12.86 | 13.04 | 12.61 | 13.00 | 00:00:00 | | 2010-08-11 | 12,018,100 | 12.73 | 12.76 | 12.36 | 12.38 | 00:00:00 | | 2010-08-12 | 9,228,100 | 12.11 | 12.34 | 12.07 | 12.16 | 00:00:00 | | 2010-08-13 | 7,046,500 | 12.14 | 12.39 | 12.13 | 12.13 | 00:00:00 | | 2010-08-16 | 11,127,400 | 12.01 | 12.22 | 11.93 | 12.19 | 00:00:00 | | 2010-08-17 | 8,261,100 | 12.32 | 12.32 | 12.04 | 12.07 | 00:00:00 | | 2010-08-18 | 9,652,300 | 12.05 | 12.22 | 11.97 | 12.11 | 00:00:00 | | 2010-08-19 | 12,317,600 | 11.97 | 12.15 | 11.67 | 11.68 | 00:00:00 | | 2010-08-20 | 12,964,700 | 11.63 | 11.76 | 11.33 | 11.56 | 00:00:00 | | 2010-08-23 | 12,095,600 | 11.70 | 11.92 | 11.56 | 11.60 | 00:00:00 | | 2010-08-24 | 15,253,700 | 11.35 | 11.45 | 11.03 | 11.04 | 00:00:00 | | 2010-08-25 | 15,463,800 | 10.97 | 11.03 | 10.77 | 10.98 | 00:00:00 | | 2010-08-26 | 14,795,600 | 11.02 | 11.46 | 10.91 | 10.95 | 00:00:00 | | 2010-08-27 | 13,165,300 | 11.05 | 11.19 | 10.83 | 11.18 | 00:00:00 | | 2010-08-30 | 11,423,000 | 11.07 | 11.17 | 10.84 | 10.85 | 00:00:00 | | 2010-08-31 | 13,540,600 | 10.75 | 11.05 | 10.64 | 11.04 | 00:00:00 | | 2010-09-01 | 14,282,900 | 11.25 | 11.68 | 11.22 | 11.66 | 00:00:00 | | 2010-09-02 | 7,962,300 | 11.70 | 11.78 | 11.56 | 11.72 | 00:00:00 | | 2010-09-03 | 10,213,700 | 11.92 | 12.09 | 11.70 | 11.93 | 00:00:00 | | 2010-09-07 | 12,336,100 | 11.80 | 11.88 | 11.35 | 11.38 | 00:00:00 | | 2010-09-08 | 7,551,400 | 11.46 | 11.72 | 11.45 | 11.60 | 00:00:00 | | 2010-09-09 | 11,358,900 | 11.87 | 12.11 | 11.78 | 11.96 | 00:00:00 | | 2010-09-10 | 7,600,600 | 12.02 | 12.16 | 11.91 | 12.09 | 00:00:00 | | 2010-09-13 | 11,298,700 | 12.37 | 12.59 | 12.32 | 12.51 | 00:00:00 | | 2010-09-14 | 14,481,300 | 12.50 | 12.59 | 12.23 | 12.49 | 00:00:00 | | 2010-09-15 | 8,139,200 | 12.36 | 12.62 | 12.17 | 12.47 | 00:00:00 | | 2010-09-16 | 7,649,500 | 12.44 | 12.47 | 12.09 | 12.22 | 00:00:00 | | 2010-09-17 | 9,010,400 | 12.30 | 12.42 | 12.21 | 12.23 | 00:00:00 | | 2010-09-20 | 10,628,600 | 12.28 | 12.45 | 12.18 | 12.39 | 00:00:00 | | 2010-09-21 | 11,572,700 | 12.40 | 12.58 | 12.25 | 12.28 | 00:00:00 | | 2010-09-22 | 10,319,300 | 12.19 | 12.38 | 12.02 | 12.04 | 00:00:00 | | 2010-09-23 | 10,808,400 | 11.89 | 12.17 | 11.68 | 11.72 | 00:00:00 | | 2010-09-24 | 9,071,300 | 11.93 | 12.25 | 11.89 | 12.24 | 00:00:00 | | 2010-09-27 | 7,917,300 | 12.28 | 12.30 | 11.89 | 11.91 | 00:00:00 | | 2010-09-28 | 10,416,000 | 11.93 | 12.04 | 11.76 | 12.02 | 00:00:00 | | 2010-09-29 | 9,066,700 | 11.93 | 12.05 | 11.80 | 11.90 | 00:00:00 | | 2010-09-30 | 14,195,800 | 12.00 | 12.19 | 11.85 | 12.03 | 00:00:00 | | 2010-10-01 | 10,923,200 | 12.15 | 12.25 | 11.85 | 11.90 | 00:00:00 | | 2010-10-04 | 8,592,900 | 11.95 | 12.12 | 11.87 | 11.90 | 00:00:00 | | 2010-10-05 | 19,607,200 | 12.07 | 12.60 | 11.93 | 12.51 | 00:00:00 | | 2010-10-06 | 13,724,300 | 12.53 | 12.65 | 12.20 | 12.28 | 00:00:00 | | 2010-10-07 | 15,803,700 | 12.45 | 12.59 | 12.31 | 12.52 | 00:00:00 | | 2010-10-08 | 9,497,500 | 12.58 | 12.58 | 12.31 | 12.38 | 00:00:00 | | 2010-10-11 | 6,051,400 | 12.45 | 12.51 | 12.25 | 12.28 | 00:00:00 | | 2010-10-12 | 21,598,600 | 12.21 | 12.83 | 12.13 | 12.76 | 00:00:00 | | 2010-10-13 | 16,587,100 | 12.94 | 12.97 | 12.63 | 12.70 | 00:00:00 | | 2010-10-14 | 19,982,600 | 12.60 | 12.60 | 12.08 | 12.34 | 00:00:00 | | 2010-10-15 | 14,563,900 | 12.38 | 12.43 | 11.85 | 12.13 | 00:00:00 | | 2010-10-18 | 12,190,500 | 12.09 | 12.58 | 12.00 | 12.54 | 00:00:00 | | 2010-10-19 | 12,448,200 | 12.42 | 12.74 | 12.27 | 12.38 | 00:00:00 | | 2010-10-20 | 11,597,700 | 12.32 | 12.48 | 11.99 | 12.40 | 00:00:00 | | 2010-10-21 | 20,867,200 | 12.22 | 13.09 | 12.22 | 12.80 | 00:00:00 | | 2010-10-22 | 13,503,900 | 12.92 | 13.09 | 12.75 | 12.86 | 00:00:00 | | 2010-10-25 | 10,362,200 | 13.03 | 13.04 | 12.50 | 12.62 | 00:00:00 | | 2010-10-26 | 9,885,900 | 12.52 | 12.80 | 12.48 | 12.79 | 00:00:00 | | 2010-10-27 | 11,666,400 | 12.68 | 13.02 | 12.62 | 12.87 | 00:00:00 | | 2010-10-28 | 12,067,700 | 13.00 | 13.02 | 12.66 | 12.72 | 00:00:00 | | 2010-10-29 | 14,195,500 | 12.68 | 12.89 | 12.55 | 12.56 | 00:00:00 | | 2010-11-01 | 15,147,800 | 12.64 | 12.69 | 12.13 | 12.38 | 00:00:00 | | 2010-11-02 | 10,774,100 | 12.55 | 12.76 | 12.35 | 12.44 | 00:00:00 | | 2010-11-03 | 18,015,900 | 12.50 | 13.06 | 12.50 | 13.05 | 00:00:00 | | 2010-11-04 | 18,432,900 | 13.19 | 13.55 | 13.06 | 13.40 | 00:00:00 | | 2010-11-05 | 29,405,300 | 13.44 | 13.93 | 12.95 | 13.03 | 00:00:00 | | 2010-11-08 | 15,563,300 | 13.01 | 13.16 | 12.75 | 13.05 | 00:00:00 | | 2010-11-09 | 9,674,800 | 13.10 | 13.27 | 12.80 | 12.87 | 00:00:00 | | 2010-11-10 | 10,306,700 | 12.93 | 13.25 | 12.76 | 13.24 | 00:00:00 | | 2010-11-11 | 9,748,200 | 13.15 | 13.32 | 12.95 | 13.24 | 00:00:00 | | 2010-11-12 | 10,156,600 | 13.17 | 13.17 | 12.71 | 12.87 | 00:00:00 | | 2010-11-15 | 8,358,500 | 13.01 | 13.32 | 12.96 | 13.02 | 00:00:00 | | 2010-11-16 | 13,796,400 | 12.90 | 13.00 | 12.55 | 12.68 | 00:00:00 | | 2010-11-17 | 11,759,700 | 12.75 | 12.86 | 12.26 | 12.39 | 00:00:00 | | 2010-11-18 | 26,848,000 | 12.53 | 12.64 | 11.96 | 12.08 | 00:00:00 | | 2010-11-19 | 12,215,600 | 12.00 | 12.36 | 12.00 | 12.26 | 00:00:00 | | 2010-11-22 | 10,437,400 | 12.17 | 12.22 | 11.95 | 12.12 | 00:00:00 | | 2010-11-23 | 10,792,600 | 11.94 | 12.05 | 11.78 | 11.78 | 00:00:00 | | 2010-11-24 | 9,196,200 | 11.88 | 12.18 | 11.82 | 12.06 | 00:00:00 | | 2010-11-26 | 2,638,000 | 11.90 | 12.05 | 11.85 | 11.86 | 00:00:00 | | 2010-11-29 | 8,152,000 | 11.82 | 12.04 | 11.71 | 12.03 | 00:00:00 | | 2010-11-30 | 9,616,100 | 11.85 | 12.00 | 11.76 | 11.95 | 00:00:00 | | 2010-12-01 | 10,569,500 | 12.12 | 12.27 | 11.99 | 12.27 | 00:00:00 | | 2010-12-02 | 21,147,500 | 12.25 | 13.06 | 12.25 | 13.05 | 00:00:00 | | 2010-12-03 | 14,505,100 | 12.98 | 13.31 | 12.81 | 13.27 | 00:00:00 | | 2010-12-06 | 9,947,900 | 13.20 | 13.25 | 13.01 | 13.02 | 00:00:00 | | 2010-12-07 | 15,271,600 | 13.19 | 13.35 | 12.77 | 13.08 | 00:00:00 | | 2010-12-08 | 20,139,600 | 13.08 | 13.93 | 13.06 | 13.93 | 00:00:00 | | 2010-12-09 | 19,375,700 | 13.98 | 14.30 | 13.69 | 14.24 | 00:00:00 | | 2010-12-10 | 14,417,000 | 14.23 | 14.60 | 14.20 | 14.57 | 00:00:00 | | 2010-12-13 | 23,229,000 | 14.26 | 14.61 | 13.99 | 14.49 | 00:00:00 | | 2010-12-14 | 16,776,100 | 14.49 | 14.66 | 14.21 | 14.27 | 00:00:00 | | 2010-12-15 | 14,767,900 | 14.33 | 14.41 | 14.11 | 14.16 | 00:00:00 | | 2010-12-16 | 29,650,900 | 14.24 | 14.44 | 13.43 | 13.92 | 00:00:00 | | 2010-12-17 | 19,718,900 | 14.15 | 14.32 | 14.03 | 14.07 | 00:00:00 | | 2010-12-20 | 9,746,600 | 14.11 | 14.32 | 14.02 | 14.16 | 00:00:00 | | 2010-12-21 | 7,714,700 | 14.25 | 14.30 | 14.15 | 14.30 | 00:00:00 | | 2010-12-22 | 11,801,600 | 14.38 | 14.78 | 14.32 | 14.71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
