|
 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 | | 2000-12-13 | 958,100 | 57.38 | 57.62 | 56.12 | 56.12 | 00:00:00 | | 2000-12-14 | 1,790,500 | 55.12 | 55.88 | 53.56 | 55.50 | 00:00:00 | | 2000-12-15 | 2,823,500 | 55.00 | 55.38 | 54.00 | 54.00 | 00:00:00 | | 2000-12-18 | 2,365,100 | 55.00 | 57.00 | 54.44 | 56.81 | 00:00:00 | | 2000-12-19 | 2,464,000 | 56.81 | 58.75 | 55.94 | 56.12 | 00:00:00 | | 2000-12-20 | 1,561,000 | 55.75 | 57.94 | 54.88 | 57.56 | 00:00:00 | | 2000-12-21 | 3,932,300 | 57.56 | 59.19 | 56.69 | 59.12 | 00:00:00 | | 2000-12-22 | 2,924,800 | 59.12 | 60.69 | 59.12 | 59.88 | 00:00:00 | | 2000-12-26 | 1,899,900 | 60.00 | 60.62 | 59.25 | 60.44 | 00:00:00 | | 2000-12-27 | 3,139,900 | 60.31 | 60.88 | 59.62 | 60.50 | 00:00:00 | | 2000-12-28 | 1,637,100 | 60.56 | 60.88 | 59.75 | 60.25 | 00:00:00 | | 2000-12-29 | 1,581,000 | 60.25 | 60.75 | 59.69 | 59.75 | 00:00:00 | | 2001-01-02 | 1,906,500 | 59.19 | 59.31 | 56.89 | 57.23 | 00:00:00 | | 2001-01-03 | 3,815,600 | 57.25 | 60.25 | 56.62 | 59.70 | 00:00:00 | | 2001-01-04 | 4,692,800 | 59.81 | 61.31 | 59.25 | 59.81 | 00:00:00 | | 2001-01-05 | 4,087,600 | 59.81 | 59.81 | 57.12 | 59.19 | 00:00:00 | | 2001-01-08 | 2,053,600 | 58.59 | 58.75 | 57.62 | 57.94 | 00:00:00 | | 2001-01-09 | 1,777,800 | 57.88 | 58.69 | 56.62 | 57.12 | 00:00:00 | | 2001-01-10 | 1,958,100 | 56.81 | 57.88 | 55.50 | 56.94 | 00:00:00 | | 2001-01-11 | 2,997,200 | 56.75 | 56.94 | 54.62 | 56.31 | 00:00:00 | | 2001-01-12 | 1,322,000 | 56.38 | 56.38 | 54.00 | 55.12 | 00:00:00 | | 2001-01-16 | 2,951,900 | 55.00 | 57.62 | 54.38 | 56.42 | 00:00:00 | | 2001-01-17 | 2,872,300 | 56.75 | 58.25 | 56.62 | 57.56 | 00:00:00 | | 2001-01-18 | 1,874,200 | 57.88 | 58.00 | 56.44 | 56.56 | 00:00:00 | | 2001-01-19 | 1,979,100 | 57.12 | 57.25 | 54.62 | 54.88 | 00:00:00 | | 2001-01-22 | 1,814,400 | 54.88 | 56.31 | 54.19 | 56.00 | 00:00:00 | | 2001-01-23 | 1,947,300 | 56.19 | 57.75 | 56.12 | 57.12 | 00:00:00 | | 2001-01-24 | 1,149,900 | 57.12 | 57.44 | 56.62 | 57.12 | 00:00:00 | | 2001-01-25 | 1,883,500 | 57.38 | 58.44 | 56.12 | 56.38 | 00:00:00 | | 2001-01-26 | 2,480,900 | 56.31 | 57.38 | 56.00 | 57.25 | 00:00:00 | | 2001-01-29 | 1,902,100 | 57.50 | 58.75 | 56.75 | 57.69 | 00:00:00 | | 2001-01-30 | 2,874,200 | 57.62 | 58.81 | 57.44 | 58.75 | 00:00:00 | | 2001-01-31 | 2,109,100 | 58.69 | 59.38 | 58.25 | 59.25 | 00:00:00 | | 2001-02-01 | 2,173,900 | 58.62 | 58.88 | 58.25 | 58.44 | 00:00:00 | | 2001-02-02 | 1,254,500 | 58.50 | 58.94 | 58.12 | 58.31 | 00:00:00 | | 2001-02-05 | 1,075,200 | 58.12 | 58.38 | 57.06 | 57.94 | 00:00:00 | | 2001-02-06 | 900,500 | 57.94 | 58.19 | 57.06 | 57.25 | 00:00:00 | | 2001-02-07 | 1,430,200 | 57.31 | 58.62 | 57.00 | 58.50 | 00:00:00 | | 2001-02-08 | 1,051,200 | 58.81 | 59.00 | 57.75 | 58.06 | 00:00:00 | | 2001-02-09 | 1,103,800 | 58.12 | 58.19 | 57.06 | 57.69 | 00:00:00 | | 2001-02-12 | 1,749,300 | 57.69 | 59.00 | 57.31 | 59.00 | 00:00:00 | | 2001-02-13 | 1,903,800 | 58.88 | 59.50 | 58.62 | 59.12 | 00:00:00 | | 2001-02-14 | 1,595,300 | 59.06 | 59.38 | 58.31 | 58.38 | 00:00:00 | | 2001-02-15 | 1,483,200 | 58.50 | 58.56 | 57.12 | 57.75 | 00:00:00 | | 2001-02-16 | 1,861,700 | 56.75 | 58.69 | 56.75 | 58.69 | 00:00:00 | | 2001-02-20 | 1,759,800 | 58.31 | 58.44 | 56.69 | 57.69 | 00:00:00 | | 2001-02-21 | 1,479,200 | 57.12 | 57.19 | 55.62 | 55.88 | 00:00:00 | | 2001-02-22 | 2,694,000 | 56.25 | 56.44 | 53.69 | 54.31 | 00:00:00 | | 2001-02-23 | 1,775,500 | 53.94 | 54.50 | 53.44 | 54.19 | 00:00:00 | | 2001-02-26 | 2,033,000 | 54.47 | 54.88 | 53.88 | 54.56 | 00:00:00 | | 2001-02-27 | 2,249,600 | 54.75 | 55.50 | 54.38 | 55.12 | 00:00:00 | | 2001-02-28 | 1,481,000 | 55.38 | 55.62 | 53.62 | 53.81 | 00:00:00 | | 2001-03-01 | 1,980,700 | 53.69 | 54.75 | 53.00 | 54.62 | 00:00:00 | | 2001-03-02 | 1,708,100 | 53.97 | 55.69 | 53.88 | 55.12 | 00:00:00 | | 2001-03-05 | 1,074,600 | 55.25 | 55.69 | 53.62 | 54.62 | 00:00:00 | | 2001-03-06 | 1,402,100 | 55.25 | 55.62 | 54.12 | 54.31 | 00:00:00 | | 2001-03-07 | 889,900 | 54.38 | 55.50 | 54.12 | 55.38 | 00:00:00 | | 2001-03-08 | 994,900 | 55.44 | 56.00 | 54.62 | 55.88 | 00:00:00 | | 2001-03-09 | 1,359,800 | 55.62 | 55.62 | 54.12 | 54.69 | 00:00:00 | | 2001-03-12 | 2,311,700 | 54.19 | 54.25 | 51.62 | 51.94 | 00:00:00 | | 2001-03-13 | 1,844,300 | 52.12 | 54.00 | 51.38 | 53.88 | 00:00:00 | | 2001-03-14 | 1,695,200 | 52.50 | 52.88 | 51.00 | 51.75 | 00:00:00 | | 2001-03-15 | 1,439,100 | 52.12 | 53.12 | 51.94 | 53.06 | 00:00:00 | | 2001-03-16 | 2,920,900 | 50.88 | 53.25 | 50.75 | 52.94 | 00:00:00 | | 2001-03-19 | 1,599,700 | 52.44 | 52.69 | 51.00 | 52.31 | 00:00:00 | | 2001-03-20 | 1,660,600 | 52.25 | 52.44 | 49.88 | 50.12 | 00:00:00 | | 2001-03-21 | 4,459,500 | 48.94 | 48.94 | 47.38 | 47.88 | 00:00:00 | | 2001-03-22 | 3,730,000 | 47.81 | 47.94 | 45.69 | 47.19 | 00:00:00 | | 2001-03-23 | 3,015,500 | 47.25 | 50.00 | 47.19 | 49.56 | 00:00:00 | | 2001-03-26 | 1,317,500 | 50.25 | 50.88 | 49.69 | 50.25 | 00:00:00 | | 2001-03-27 | 2,335,100 | 50.25 | 52.62 | 49.38 | 52.31 | 00:00:00 | | 2001-03-28 | 1,959,500 | 50.47 | 53.25 | 50.44 | 52.62 | 00:00:00 | | 2001-03-29 | 1,453,300 | 52.34 | 52.38 | 51.38 | 51.94 | 00:00:00 | | 2001-03-30 | 2,429,600 | 52.25 | 53.69 | 51.75 | 53.44 | 00:00:00 | | 2001-04-02 | 1,628,000 | 53.12 | 54.69 | 52.56 | 53.62 | 00:00:00 | | 2001-04-03 | 1,318,800 | 52.88 | 53.38 | 51.50 | 52.06 | 00:00:00 | | 2001-04-04 | 1,711,700 | 51.81 | 51.88 | 49.69 | 50.56 | 00:00:00 | | 2001-04-05 | 2,297,700 | 51.38 | 51.44 | 50.31 | 50.81 | 00:00:00 | | 2001-04-06 | 2,941,500 | 50.25 | 51.69 | 48.88 | 50.06 | 00:00:00 | | 2001-04-09 | 1,244,100 | 50.28 | 51.05 | 50.05 | 50.60 | 00:00:00 | | 2001-04-10 | 1,557,600 | 51.23 | 51.81 | 50.90 | 51.56 | 00:00:00 | | 2001-04-11 | 2,566,200 | 51.59 | 52.49 | 51.35 | 51.38 | 00:00:00 | | 2001-04-12 | 1,166,500 | 51.34 | 51.74 | 50.99 | 51.54 | 00:00:00 | | 2001-04-16 | 2,046,700 | 51.11 | 52.22 | 49.90 | 51.03 | 00:00:00 | | 2001-04-17 | 2,634,000 | 50.35 | 51.00 | 49.73 | 51.00 | 00:00:00 | | 2001-04-18 | 2,888,300 | 51.14 | 53.00 | 50.75 | 52.55 | 00:00:00 | | 2001-04-19 | 1,842,100 | 52.50 | 53.49 | 51.80 | 53.33 | 00:00:00 | | 2001-04-20 | 2,410,200 | 52.76 | 53.40 | 52.70 | 52.99 | 00:00:00 | | 2001-04-23 | 1,305,400 | 52.71 | 53.00 | 51.72 | 51.76 | 00:00:00 | | 2001-04-24 | 1,394,100 | 51.85 | 52.32 | 51.75 | 52.20 | 00:00:00 | | 2001-04-25 | 1,241,300 | 52.19 | 52.31 | 51.00 | 52.17 | 00:00:00 | | 2001-04-26 | 1,592,400 | 52.17 | 52.72 | 51.86 | 52.48 | 00:00:00 | | 2001-04-27 | 1,603,900 | 52.54 | 53.96 | 52.50 | 53.92 | 00:00:00 | | 2001-04-30 | 1,866,300 | 53.77 | 54.23 | 53.13 | 53.59 | 00:00:00 | | 2001-05-01 | 1,302,000 | 53.25 | 54.00 | 53.06 | 53.90 | 00:00:00 | | 2001-05-02 | 1,054,900 | 53.84 | 54.11 | 53.30 | 53.95 | 00:00:00 | | 2001-05-03 | 1,166,300 | 53.89 | 53.89 | 52.78 | 53.67 | 00:00:00 | | 2001-05-04 | 1,411,000 | 53.18 | 54.20 | 52.76 | 54.12 | 00:00:00 | | 2001-05-07 | 754,100 | 53.83 | 54.03 | 53.23 | 53.37 | 00:00:00 | | 2001-05-08 | 803,400 | 53.62 | 53.82 | 53.14 | 53.65 | 00:00:00 | | 2001-05-09 | 1,591,000 | 53.48 | 53.90 | 53.25 | 53.81 | 00:00:00 | | 2001-05-10 | 1,547,200 | 54.10 | 54.79 | 54.10 | 54.74 | 00:00:00 | | 2001-05-11 | 2,098,800 | 54.58 | 55.05 | 54.36 | 54.64 | 00:00:00 | | 2001-05-14 | 2,150,200 | 54.74 | 56.05 | 54.57 | 56.01 | 00:00:00 | | 2001-05-15 | 2,660,200 | 56.00 | 56.61 | 55.58 | 56.48 | 00:00:00 | | 2001-05-16 | 2,042,700 | 56.26 | 58.34 | 56.07 | 58.24 | 00:00:00 | | 2001-05-17 | 2,202,800 | 58.29 | 58.60 | 57.54 | 57.63 | 00:00:00 | | 2001-05-18 | 1,612,100 | 57.37 | 58.15 | 57.37 | 57.79 | 00:00:00 | | 2001-05-21 | 1,209,000 | 57.64 | 57.95 | 57.07 | 57.92 | 00:00:00 | | 2001-05-22 | 1,503,400 | 57.70 | 59.23 | 57.65 | 58.63 | 00:00:00 | | 2001-05-23 | 1,109,400 | 58.56 | 58.94 | 58.05 | 58.84 | 00:00:00 | | 2001-05-24 | 944,600 | 58.87 | 59.18 | 58.58 | 58.75 | 00:00:00 | | 2001-05-25 | 946,700 | 58.74 | 58.92 | 58.48 | 58.60 | 00:00:00 | | 2001-05-29 | 1,328,200 | 58.60 | 58.95 | 58.42 | 58.78 | 00:00:00 | | 2001-05-30 | 1,752,300 | 58.69 | 59.15 | 58.42 | 58.60 | 00:00:00 | | 2001-05-31 | 1,630,800 | 58.79 | 58.97 | 58.36 | 58.87 | 00:00:00 | | 2001-06-01 | 2,099,300 | 58.86 | 59.55 | 58.25 | 59.46 | 00:00:00 | | 2001-06-04 | 3,170,400 | 59.57 | 60.60 | 59.57 | 60.58 | 00:00:00 | | 2001-06-05 | 2,507,500 | 60.37 | 61.11 | 60.00 | 60.98 | 00:00:00 | | 2001-06-06 | 1,470,000 | 60.92 | 60.92 | 59.51 | 60.29 | 00:00:00 | | 2001-06-07 | 866,900 | 60.24 | 60.26 | 59.55 | 60.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
