|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-11-01 | 4,738,900 | 19.08 | 19.11 | 18.87 | 18.99 | 00:00:00 | | 2013-11-04 | 4,764,200 | 19.00 | 19.06 | 18.79 | 18.84 | 00:00:00 | | 2013-11-05 | 7,932,500 | 18.77 | 19.23 | 18.75 | 19.14 | 00:00:00 | | 2013-11-06 | 6,955,900 | 19.09 | 19.19 | 19.03 | 19.13 | 00:00:00 | | 2013-11-07 | 8,906,100 | 19.19 | 19.30 | 19.08 | 19.08 | 00:00:00 | | 2013-11-08 | 15,342,200 | 19.15 | 20.03 | 19.06 | 20.01 | 00:00:00 | | 2013-11-11 | 7,219,200 | 20.04 | 20.06 | 19.62 | 19.77 | 00:00:00 | | 2013-11-12 | 4,931,100 | 19.10 | 19.83 | 19.10 | 19.56 | 00:00:00 | | 2013-11-13 | 10,260,500 | 19.52 | 19.93 | 19.44 | 19.91 | 00:00:00 | | 2013-11-14 | 5,579,700 | 19.96 | 20.05 | 19.87 | 20.02 | 00:00:00 | | 2013-11-15 | 6,062,300 | 20.13 | 20.16 | 19.91 | 19.94 | 00:00:00 | | 2013-11-18 | 6,603,200 | 19.94 | 20.21 | 19.75 | 20.00 | 00:00:00 | | 2013-11-19 | 6,715,000 | 19.99 | 20.15 | 19.89 | 19.91 | 00:00:00 | | 2013-11-20 | 7,114,500 | 20.98 | 20.98 | 19.80 | 19.92 | 00:00:00 | | 2013-11-21 | 8,902,600 | 20.00 | 20.47 | 19.95 | 20.34 | 00:00:00 | | 2013-11-22 | 9,437,300 | 20.40 | 20.58 | 20.12 | 20.58 | 00:00:00 | | 2013-11-25 | 11,186,300 | 20.70 | 20.75 | 20.49 | 20.57 | 00:00:00 | | 2013-11-26 | 7,413,800 | 20.63 | 20.63 | 20.33 | 20.34 | 00:00:00 | | 2013-11-27 | 4,329,600 | 20.43 | 20.53 | 20.35 | 20.45 | 00:00:00 | | 2013-11-29 | 2,814,400 | 20.50 | 20.50 | 20.30 | 20.32 | 00:00:00 | | 2013-12-02 | 5,456,500 | 20.36 | 20.43 | 20.17 | 20.20 | 00:00:00 | | 2013-12-03 | 7,438,600 | 20.17 | 20.29 | 19.85 | 19.99 | 00:00:00 | | 2013-12-04 | 9,838,200 | 19.99 | 20.22 | 19.76 | 19.88 | 00:00:00 | | 2013-12-05 | 7,331,800 | 19.87 | 20.05 | 19.79 | 19.82 | 00:00:00 | | 2013-12-06 | 7,856,900 | 20.03 | 20.34 | 19.94 | 20.34 | 00:00:00 | | 2013-12-09 | 6,501,900 | 20.34 | 20.49 | 20.19 | 20.24 | 00:00:00 | | 2013-12-10 | 5,623,100 | 20.18 | 20.45 | 19.95 | 20.31 | 00:00:00 | | 2013-12-11 | 7,680,100 | 20.40 | 20.44 | 20.14 | 20.16 | 00:00:00 | | 2013-12-12 | 6,605,800 | 20.20 | 20.38 | 20.08 | 20.25 | 00:00:00 | | 2013-12-13 | 5,985,200 | 20.34 | 20.34 | 19.99 | 20.09 | 00:00:00 | | 2013-12-16 | 7,702,300 | 20.55 | 20.56 | 20.31 | 20.35 | 00:00:00 | | 2013-12-17 | 6,034,800 | 20.21 | 20.30 | 20.05 | 20.15 | 00:00:00 | | 2013-12-18 | 8,050,300 | 20.12 | 20.51 | 20.01 | 20.45 | 00:00:00 | | 2013-12-19 | 6,318,600 | 20.38 | 20.74 | 20.36 | 20.67 | 00:00:00 | | 2013-12-20 | 8,948,500 | 20.57 | 20.86 | 20.57 | 20.81 | 00:00:00 | | 2013-12-23 | 5,619,000 | 20.93 | 21.13 | 20.89 | 20.95 | 00:00:00 | | 2013-12-24 | 1,558,200 | 20.97 | 21.10 | 20.88 | 20.98 | 00:00:00 | | 2013-12-26 | 3,884,700 | 21.01 | 21.14 | 20.96 | 21.04 | 00:00:00 | | 2013-12-27 | 3,983,500 | 20.91 | 21.11 | 20.89 | 20.92 | 00:00:00 | | 2013-12-30 | 3,811,800 | 20.99 | 21.07 | 20.88 | 20.92 | 00:00:00 | | 2013-12-31 | 4,980,500 | 21.00 | 21.12 | 20.93 | 21.03 | 00:00:00 | | 2014-01-02 | 6,971,200 | 20.94 | 21.06 | 20.83 | 20.87 | 00:00:00 | | 2014-01-03 | 4,436,600 | 20.91 | 21.06 | 20.85 | 20.92 | 00:00:00 | | 2014-01-06 | 7,209,400 | 21.01 | 21.33 | 20.94 | 20.95 | 00:00:00 | | 2014-01-07 | 6,549,200 | 21.09 | 21.20 | 20.93 | 21.03 | 00:00:00 | | 2014-01-08 | 7,551,400 | 21.02 | 21.23 | 21.00 | 21.13 | 00:00:00 | | 2014-01-09 | 8,873,100 | 21.14 | 21.45 | 21.14 | 21.32 | 00:00:00 | | 2014-01-10 | 8,715,300 | 21.25 | 21.55 | 21.25 | 21.53 | 00:00:00 | | 2014-01-13 | 8,250,700 | 21.50 | 21.62 | 21.21 | 21.25 | 00:00:00 | | 2014-01-14 | 7,441,300 | 21.31 | 21.53 | 21.21 | 21.36 | 00:00:00 | | 2014-01-15 | 5,218,400 | 21.41 | 21.64 | 21.40 | 21.57 | 00:00:00 | | 2014-01-16 | 5,595,100 | 21.49 | 21.55 | 21.31 | 21.37 | 00:00:00 | | 2014-01-17 | 6,725,800 | 21.46 | 21.83 | 21.41 | 21.55 | 00:00:00 | | 2014-01-21 | 6,866,600 | 21.63 | 21.89 | 21.63 | 21.82 | 00:00:00 | | 2014-01-22 | 7,739,800 | 21.96 | 21.96 | 21.78 | 21.92 | 00:00:00 | | 2014-01-23 | 11,224,700 | 21.65 | 21.91 | 21.35 | 21.52 | 00:00:00 | | 2014-01-24 | 9,504,500 | 21.35 | 21.54 | 21.28 | 21.32 | 00:00:00 | | 2014-01-27 | 9,455,800 | 21.90 | 21.91 | 21.09 | 21.13 | 00:00:00 | | 2014-01-28 | 9,397,900 | 21.16 | 21.43 | 21.14 | 21.30 | 00:00:00 | | 2014-01-29 | 12,290,000 | 21.14 | 21.34 | 20.90 | 20.95 | 00:00:00 | | 2014-01-30 | 5,822,300 | 21.09 | 21.32 | 21.05 | 21.24 | 00:00:00 | | 2014-01-31 | 7,693,400 | 20.98 | 21.27 | 20.81 | 21.02 | 00:00:00 | | 2014-02-03 | 18,238,600 | 20.94 | 21.13 | 20.42 | 20.50 | 00:00:00 | | 2014-02-04 | 10,596,700 | 20.55 | 20.87 | 20.37 | 20.59 | 00:00:00 | | 2014-02-05 | 7,677,500 | 20.60 | 20.80 | 20.46 | 20.65 | 00:00:00 | | 2014-02-06 | 7,596,800 | 20.98 | 21.11 | 20.84 | 21.08 | 00:00:00 | | 2014-02-07 | 6,795,500 | 21.12 | 21.25 | 20.91 | 21.10 | 00:00:00 | | 2014-02-10 | 8,595,300 | 21.50 | 21.50 | 21.14 | 21.27 | 00:00:00 | | 2014-02-11 | 9,048,400 | 21.23 | 21.44 | 20.94 | 21.37 | 00:00:00 | | 2014-02-12 | 9,049,400 | 21.46 | 21.67 | 21.28 | 21.36 | 00:00:00 | | 2014-02-13 | 6,968,200 | 21.29 | 21.54 | 21.19 | 21.54 | 00:00:00 | | 2014-02-14 | 5,524,400 | 21.46 | 21.72 | 21.42 | 21.63 | 00:00:00 | | 2014-02-18 | 6,896,100 | 21.68 | 21.80 | 21.58 | 21.66 | 00:00:00 | | 2014-02-19 | 10,907,400 | 21.63 | 21.66 | 21.26 | 21.31 | 00:00:00 | | 2014-02-20 | 7,189,700 | 21.29 | 21.40 | 21.12 | 21.34 | 00:00:00 | | 2014-02-21 | 8,206,400 | 21.39 | 21.61 | 21.34 | 21.44 | 00:00:00 | | 2014-02-24 | 9,382,800 | 21.45 | 21.70 | 21.45 | 21.61 | 00:00:00 | | 2014-02-25 | 7,963,900 | 21.66 | 21.74 | 21.44 | 21.61 | 00:00:00 | | 2014-02-26 | 7,201,000 | 21.67 | 21.73 | 21.50 | 21.66 | 00:00:00 | | 2014-02-27 | 6,945,800 | 21.67 | 21.72 | 21.51 | 21.72 | 00:00:00 | | 2014-02-28 | 12,470,500 | 21.76 | 21.86 | 21.56 | 21.70 | 00:00:00 | | 2014-03-03 | 8,702,100 | 21.53 | 21.58 | 21.41 | 21.52 | 00:00:00 | | 2014-03-04 | 10,185,600 | 21.78 | 22.05 | 21.66 | 21.96 | 00:00:00 | | 2014-03-05 | 7,129,900 | 21.94 | 22.23 | 21.88 | 22.20 | 00:00:00 | | 2014-03-06 | 5,626,500 | 22.25 | 22.42 | 22.23 | 22.30 | 00:00:00 | | 2014-03-07 | 7,670,900 | 22.42 | 22.75 | 22.42 | 22.63 | 00:00:00 | | 2014-03-10 | 6,099,800 | 22.56 | 22.70 | 22.46 | 22.70 | 00:00:00 | | 2014-03-11 | 5,603,200 | 22.72 | 22.75 | 22.44 | 22.51 | 00:00:00 | | 2014-03-12 | 6,213,200 | 22.39 | 22.57 | 22.29 | 22.53 | 00:00:00 | | 2014-03-13 | 6,998,000 | 22.56 | 22.73 | 22.35 | 22.43 | 00:00:00 | | 2014-03-14 | 6,313,900 | 22.37 | 22.53 | 22.23 | 22.34 | 00:00:00 | | 2014-03-17 | 5,792,100 | 22.81 | 22.83 | 22.42 | 22.60 | 00:00:00 | | 2014-03-18 | 7,586,900 | 22.61 | 22.84 | 22.51 | 22.78 | 00:00:00 | | 2014-03-19 | 6,884,700 | 22.76 | 23.00 | 22.64 | 22.83 | 00:00:00 | | 2014-03-20 | 9,007,600 | 22.84 | 23.49 | 22.80 | 23.36 | 00:00:00 | | 2014-03-21 | 17,742,000 | 23.63 | 23.90 | 23.31 | 23.39 | 00:00:00 | | 2014-03-24 | 6,801,800 | 23.49 | 23.68 | 23.24 | 23.38 | 00:00:00 | | 2014-03-25 | 7,236,500 | 23.42 | 23.52 | 23.30 | 23.34 | 00:00:00 | | 2014-03-26 | 6,929,300 | 23.51 | 23.56 | 23.25 | 23.26 | 00:00:00 | | 2014-03-27 | 13,658,600 | 23.12 | 23.24 | 22.41 | 22.55 | 00:00:00 | | 2014-03-28 | 5,163,700 | 22.58 | 22.85 | 22.48 | 22.72 | 00:00:00 | | 2014-03-31 | 6,437,800 | 22.93 | 23.03 | 22.83 | 22.96 | 00:00:00 | | 2014-04-01 | 5,466,500 | 23.09 | 23.18 | 22.89 | 23.08 | 00:00:00 | | 2014-04-02 | 5,085,800 | 23.14 | 23.19 | 22.95 | 23.06 | 00:00:00 | | 2014-04-03 | 7,500,000 | 23.17 | 23.22 | 23.04 | 23.19 | 00:00:00 | | 2014-04-04 | 6,820,700 | 23.25 | 23.41 | 22.89 | 22.92 | 00:00:00 | | 2014-04-07 | 9,015,200 | 22.88 | 22.95 | 22.45 | 22.51 | 00:00:00 | | 2014-04-08 | 6,392,100 | 22.53 | 22.64 | 22.31 | 22.45 | 00:00:00 | | 2014-04-09 | 6,123,200 | 22.50 | 22.68 | 22.44 | 22.61 | 00:00:00 | | 2014-04-10 | 11,973,900 | 22.66 | 22.70 | 21.75 | 21.80 | 00:00:00 | | 2014-04-11 | 9,470,800 | 21.41 | 21.81 | 21.40 | 21.56 | 00:00:00 | | 2014-04-14 | 6,259,600 | 21.87 | 21.87 | 21.35 | 21.60 | 00:00:00 | | 2014-04-15 | 7,973,900 | 21.59 | 21.77 | 21.34 | 21.63 | 00:00:00 | | 2014-04-16 | 7,771,300 | 21.84 | 21.90 | 21.60 | 21.85 | 00:00:00 | | 2014-04-17 | 16,990,700 | 21.31 | 21.52 | 20.75 | 20.95 | 00:00:00 | | 2014-04-21 | 10,444,100 | 21.08 | 21.24 | 20.67 | 20.72 | 00:00:00 | | 2014-04-22 | 12,085,100 | 20.81 | 21.02 | 20.62 | 21.00 | 00:00:00 | | 2014-04-23 | 8,062,200 | 20.98 | 21.22 | 20.94 | 21.15 | 00:00:00 | | 2014-04-24 | 9,493,200 | 21.23 | 21.23 | 20.80 | 21.03 | 00:00:00 | | 2014-04-25 | 8,603,800 | 20.88 | 20.88 | 20.63 | 20.75 | 00:00:00 | | 2014-04-28 | 10,173,800 | 20.72 | 20.76 | 20.31 | 20.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
