|
 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 | | 2014-04-28 | 10,173,800 | 20.72 | 20.76 | 20.31 | 20.51 | 00:00:00 | | 2014-04-29 | 11,928,900 | 20.53 | 20.72 | 20.43 | 20.48 | 00:00:00 | | 2014-04-30 | 8,692,100 | 20.42 | 20.68 | 20.35 | 20.61 | 00:00:00 | | 2014-05-01 | 11,335,000 | 20.56 | 20.68 | 20.30 | 20.35 | 00:00:00 | | 2014-05-02 | 9,890,900 | 20.30 | 20.84 | 20.30 | 20.56 | 00:00:00 | | 2014-05-05 | 8,365,100 | 20.52 | 20.75 | 20.40 | 20.59 | 00:00:00 | | 2014-05-06 | 7,455,500 | 20.41 | 20.55 | 20.25 | 20.28 | 00:00:00 | | 2014-05-07 | 9,701,000 | 20.36 | 20.73 | 20.29 | 20.71 | 00:00:00 | | 2014-05-08 | 8,009,400 | 20.66 | 20.88 | 20.58 | 20.60 | 00:00:00 | | 2014-05-09 | 8,482,500 | 20.49 | 20.59 | 20.23 | 20.55 | 00:00:00 | | 2014-05-12 | 7,288,000 | 20.66 | 20.89 | 20.57 | 20.88 | 00:00:00 | | 2014-05-13 | 5,752,100 | 20.88 | 20.95 | 20.75 | 20.80 | 00:00:00 | | 2014-05-14 | 5,577,800 | 20.75 | 20.79 | 20.40 | 20.47 | 00:00:00 | | 2014-05-15 | 11,601,000 | 20.42 | 20.44 | 19.92 | 20.16 | 00:00:00 | | 2014-05-16 | 11,883,700 | 20.13 | 20.20 | 19.83 | 20.03 | 00:00:00 | | 2014-05-19 | 8,730,900 | 20.00 | 20.25 | 19.82 | 20.20 | 00:00:00 | | 2014-05-20 | 7,461,900 | 20.23 | 20.25 | 19.95 | 20.06 | 00:00:00 | | 2014-05-21 | 10,029,200 | 20.18 | 20.43 | 20.12 | 20.37 | 00:00:00 | | 2014-05-22 | 7,374,300 | 20.33 | 20.56 | 20.25 | 20.41 | 00:00:00 | | 2014-05-23 | 6,340,700 | 20.44 | 20.70 | 20.35 | 20.54 | 00:00:00 | | 2014-05-27 | 6,333,400 | 20.60 | 20.91 | 20.60 | 20.70 | 00:00:00 | | 2014-05-28 | 5,832,000 | 20.65 | 20.70 | 20.55 | 20.60 | 00:00:00 | | 2014-05-29 | 6,444,900 | 20.60 | 20.65 | 20.39 | 20.55 | 00:00:00 | | 2014-05-30 | 6,537,000 | 20.61 | 20.77 | 20.57 | 20.69 | 00:00:00 | | 2014-06-02 | 8,740,700 | 20.79 | 20.99 | 20.55 | 20.95 | 00:00:00 | | 2014-06-03 | 17,970,600 | 20.86 | 21.40 | 20.85 | 21.19 | 00:00:00 | | 2014-06-04 | 10,202,300 | 21.09 | 21.26 | 21.00 | 21.09 | 00:00:00 | | 2014-06-05 | 10,609,600 | 21.13 | 21.25 | 20.92 | 21.19 | 00:00:00 | | 2014-06-06 | 9,883,200 | 21.32 | 21.37 | 21.01 | 21.33 | 00:00:00 | | 2014-06-09 | 9,240,400 | 21.28 | 21.71 | 21.27 | 21.64 | 00:00:00 | | 2014-06-10 | 6,128,900 | 21.60 | 21.63 | 21.45 | 21.54 | 00:00:00 | | 2014-06-11 | 5,599,900 | 21.47 | 21.56 | 21.35 | 21.44 | 00:00:00 | | 2014-06-12 | 6,311,800 | 21.37 | 21.55 | 21.27 | 21.29 | 00:00:00 | | 2014-06-13 | 6,647,800 | 21.40 | 21.57 | 21.28 | 21.37 | 00:00:00 | | 2014-06-16 | 6,900,100 | 21.24 | 21.29 | 21.00 | 21.11 | 00:00:00 | | 2014-06-17 | 9,316,900 | 21.03 | 21.63 | 21.01 | 21.48 | 00:00:00 | | 2014-06-18 | 9,144,200 | 21.51 | 21.54 | 21.23 | 21.49 | 00:00:00 | | 2014-06-19 | 7,840,500 | 21.81 | 21.81 | 21.34 | 21.51 | 00:00:00 | | 2014-06-20 | 7,451,600 | 21.65 | 21.78 | 21.51 | 21.59 | 00:00:00 | | 2014-06-23 | 4,576,100 | 21.64 | 21.64 | 21.44 | 21.53 | 00:00:00 | | 2014-06-24 | 7,980,700 | 21.50 | 21.74 | 21.45 | 21.46 | 00:00:00 | | 2014-06-25 | 9,006,700 | 21.34 | 21.51 | 21.12 | 21.45 | 00:00:00 | | 2014-06-26 | 5,670,200 | 21.34 | 21.39 | 21.11 | 21.29 | 00:00:00 | | 2014-06-27 | 6,966,800 | 21.29 | 21.32 | 21.10 | 21.26 | 00:00:00 | | 2014-06-30 | 6,321,200 | 21.33 | 21.41 | 21.16 | 21.35 | 00:00:00 | | 2014-07-01 | 8,530,100 | 21.46 | 21.69 | 21.36 | 21.54 | 00:00:00 | | 2014-07-02 | 6,146,000 | 21.47 | 21.66 | 21.34 | 21.41 | 00:00:00 | | 2014-07-03 | 4,007,100 | 21.52 | 21.69 | 21.48 | 21.63 | 00:00:00 | | 2014-07-07 | 5,583,000 | 21.49 | 21.65 | 21.48 | 21.57 | 00:00:00 | | 2014-07-08 | 9,411,700 | 21.56 | 21.56 | 21.33 | 21.41 | 00:00:00 | | 2014-07-09 | 6,922,600 | 21.44 | 21.62 | 21.43 | 21.52 | 00:00:00 | | 2014-07-10 | 8,623,500 | 21.31 | 21.34 | 21.16 | 21.22 | 00:00:00 | | 2014-07-11 | 6,462,100 | 21.21 | 21.50 | 21.10 | 21.43 | 00:00:00 | | 2014-07-14 | 6,229,800 | 21.56 | 21.63 | 21.34 | 21.40 | 00:00:00 | | 2014-07-15 | 10,491,700 | 21.30 | 21.79 | 21.30 | 21.75 | 00:00:00 | | 2014-07-16 | 11,517,900 | 21.78 | 21.79 | 21.44 | 21.55 | 00:00:00 | | 2014-07-17 | 26,030,400 | 21.12 | 21.20 | 20.16 | 20.28 | 00:00:00 | | 2014-07-18 | 17,694,800 | 20.42 | 20.51 | 20.11 | 20.45 | 00:00:00 | | 2014-07-21 | 8,143,900 | 20.56 | 20.74 | 20.34 | 20.53 | 00:00:00 | | 2014-07-22 | 10,887,700 | 20.66 | 20.77 | 20.61 | 20.70 | 00:00:00 | | 2014-07-23 | 7,362,900 | 20.78 | 20.81 | 20.59 | 20.74 | 00:00:00 | | 2014-07-24 | 11,285,600 | 20.74 | 21.15 | 20.74 | 21.09 | 00:00:00 | | 2014-07-25 | 10,398,300 | 20.95 | 21.28 | 20.94 | 21.18 | 00:00:00 | | 2014-07-28 | 7,111,100 | 21.18 | 21.20 | 20.83 | 20.88 | 00:00:00 | | 2014-07-29 | 7,976,900 | 20.84 | 21.00 | 20.73 | 20.74 | 00:00:00 | | 2014-07-30 | 7,669,600 | 20.86 | 20.97 | 20.65 | 20.79 | 00:00:00 | | 2014-07-31 | 8,426,900 | 20.74 | 20.75 | 20.45 | 20.48 | 00:00:00 | | 2014-08-01 | 14,570,300 | 20.40 | 20.54 | 19.90 | 20.00 | 00:00:00 | | 2014-08-04 | 6,430,900 | 20.09 | 20.15 | 19.83 | 19.97 | 00:00:00 | | 2014-08-05 | 10,912,700 | 19.85 | 20.00 | 19.60 | 19.66 | 00:00:00 | | 2014-08-06 | 7,388,400 | 19.55 | 19.82 | 19.47 | 19.68 | 00:00:00 | | 2014-08-07 | 6,374,500 | 19.75 | 19.85 | 19.46 | 19.52 | 00:00:00 | | 2014-08-08 | 4,242,300 | 19.60 | 19.68 | 19.45 | 19.67 | 00:00:00 | | 2014-08-11 | 5,710,000 | 19.77 | 19.77 | 19.53 | 19.60 | 00:00:00 | | 2014-08-12 | 6,017,500 | 19.50 | 19.67 | 19.45 | 19.59 | 00:00:00 | | 2014-08-13 | 5,443,500 | 19.59 | 19.79 | 19.57 | 19.65 | 00:00:00 | | 2014-08-14 | 5,618,900 | 19.72 | 19.89 | 19.66 | 19.81 | 00:00:00 | | 2014-08-15 | 5,832,200 | 19.84 | 19.95 | 19.61 | 19.73 | 00:00:00 | | 2014-08-18 | 5,689,600 | 19.87 | 20.06 | 19.86 | 20.02 | 00:00:00 | | 2014-08-19 | 6,247,700 | 20.01 | 20.21 | 19.94 | 19.97 | 00:00:00 | | 2014-08-20 | 4,659,200 | 19.91 | 20.14 | 19.89 | 20.10 | 00:00:00 | | 2014-08-21 | 5,277,000 | 20.08 | 20.31 | 19.99 | 20.25 | 00:00:00 | | 2014-08-22 | 7,433,400 | 20.26 | 20.46 | 20.16 | 20.32 | 00:00:00 | | 2014-08-25 | 6,227,000 | 20.42 | 20.61 | 20.36 | 20.44 | 00:00:00 | | 2014-08-26 | 3,575,900 | 19.97 | 20.60 | 19.97 | 20.42 | 00:00:00 | | 2014-08-27 | 5,124,100 | 20.49 | 20.59 | 20.25 | 20.29 | 00:00:00 | | 2014-08-28 | 4,644,900 | 20.18 | 20.34 | 20.11 | 20.27 | 00:00:00 | | 2014-08-29 | 4,509,400 | 20.30 | 20.47 | 20.29 | 20.41 | 00:00:00 | | 2014-09-02 | 4,932,500 | 20.41 | 20.58 | 20.33 | 20.51 | 00:00:00 | | 2014-09-03 | 6,501,700 | 20.59 | 20.67 | 20.35 | 20.41 | 00:00:00 | | 2014-09-04 | 6,223,400 | 20.50 | 20.57 | 20.38 | 20.42 | 00:00:00 | | 2014-09-05 | 7,534,600 | 20.34 | 20.49 | 20.20 | 20.37 | 00:00:00 | | 2014-09-08 | 5,783,600 | 20.40 | 20.48 | 20.22 | 20.35 | 00:00:00 | | 2014-09-09 | 4,874,600 | 20.32 | 20.33 | 20.10 | 20.21 | 00:00:00 | | 2014-09-10 | 7,209,000 | 20.34 | 20.59 | 20.27 | 20.45 | 00:00:00 | | 2014-09-11 | 4,568,700 | 20.40 | 20.61 | 20.39 | 20.49 | 00:00:00 | | 2014-09-12 | 6,871,800 | 20.51 | 20.86 | 20.51 | 20.65 | 00:00:00 | | 2014-09-15 | 4,840,500 | 20.59 | 20.69 | 20.49 | 20.53 | 00:00:00 | | 2014-09-16 | 5,671,200 | 20.48 | 20.74 | 20.47 | 20.57 | 00:00:00 | | 2014-09-17 | 6,154,500 | 20.59 | 20.91 | 20.55 | 20.74 | 00:00:00 | | 2014-09-18 | 7,449,600 | 20.80 | 21.10 | 20.72 | 21.01 | 00:00:00 | | 2014-09-19 | 8,523,300 | 21.15 | 21.20 | 20.88 | 20.92 | 00:00:00 | | 2014-09-22 | 4,857,600 | 20.93 | 21.06 | 20.76 | 20.79 | 00:00:00 | | 2014-09-23 | 4,911,900 | 20.70 | 20.79 | 20.53 | 20.53 | 00:00:00 | | 2014-09-24 | 5,002,900 | 20.47 | 20.63 | 20.42 | 20.59 | 00:00:00 | | 2014-09-25 | 6,328,000 | 20.51 | 20.56 | 20.23 | 20.31 | 00:00:00 | | 2014-09-26 | 3,529,300 | 20.22 | 20.35 | 20.17 | 20.29 | 00:00:00 | | 2014-09-29 | 5,141,800 | 20.09 | 20.22 | 20.03 | 20.11 | 00:00:00 | | 2014-09-30 | 6,619,600 | 20.18 | 20.27 | 19.98 | 20.02 | 00:00:00 | | 2014-10-01 | 7,079,000 | 20.03 | 20.12 | 19.79 | 19.80 | 00:00:00 | | 2014-10-02 | 9,239,300 | 19.81 | 19.93 | 19.55 | 19.79 | 00:00:00 | | 2014-10-03 | 10,086,900 | 19.97 | 20.11 | 19.87 | 20.05 | 00:00:00 | | 2014-10-06 | 5,517,300 | 20.13 | 20.19 | 19.88 | 19.92 | 00:00:00 | | 2014-10-07 | 5,902,900 | 19.83 | 19.97 | 19.66 | 19.66 | 00:00:00 | | 2014-10-08 | 10,087,400 | 19.72 | 20.12 | 19.67 | 20.10 | 00:00:00 | | 2014-10-09 | 8,611,100 | 19.98 | 20.08 | 19.60 | 19.62 | 00:00:00 | | 2014-10-10 | 6,813,900 | 19.69 | 19.81 | 19.43 | 19.43 | 00:00:00 | | 2014-10-13 | 5,569,500 | 19.41 | 19.59 | 19.24 | 19.25 | 00:00:00 | | 2014-10-14 | 7,877,500 | 19.28 | 19.48 | 19.16 | 19.25 | 00:00:00 | | 2014-10-15 | 14,511,000 | 18.98 | 19.06 | 18.21 | 18.58 | 00:00:00 | | 2014-10-16 | 24,707,100 | 18.00 | 18.32 | 17.65 | 17.74 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
