|
 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 | | 2014-10-16 | 24,707,100 | 18.00 | 18.32 | 17.65 | 17.74 | 00:00:00 | | 2014-10-17 | 14,195,800 | 17.97 | 18.20 | 17.80 | 18.13 | 00:00:00 | | 2014-10-20 | 8,806,200 | 18.13 | 18.38 | 18.05 | 18.35 | 00:00:00 | | 2014-10-21 | 12,023,900 | 18.48 | 18.88 | 18.44 | 18.87 | 00:00:00 | | 2014-10-22 | 8,134,100 | 18.88 | 19.04 | 18.82 | 18.83 | 00:00:00 | | 2014-10-23 | 8,729,600 | 19.29 | 19.30 | 18.88 | 18.98 | 00:00:00 | | 2014-10-24 | 4,441,400 | 18.95 | 19.12 | 18.90 | 19.12 | 00:00:00 | | 2014-10-27 | 3,618,500 | 19.08 | 19.16 | 18.99 | 19.15 | 00:00:00 | | 2014-10-28 | 4,462,600 | 19.35 | 19.53 | 19.15 | 19.52 | 00:00:00 | | 2014-10-29 | 6,159,700 | 19.46 | 19.76 | 19.38 | 19.70 | 00:00:00 | | 2014-10-30 | 5,311,600 | 19.69 | 19.84 | 19.55 | 19.73 | 00:00:00 | | 2014-10-31 | 6,246,100 | 19.97 | 20.03 | 19.81 | 19.99 | 00:00:00 | | 2014-11-03 | 5,113,000 | 19.99 | 20.18 | 19.87 | 19.96 | 00:00:00 | | 2014-11-04 | 5,085,300 | 19.90 | 20.00 | 19.70 | 19.81 | 00:00:00 | | 2014-11-05 | 6,887,200 | 20.08 | 20.20 | 19.92 | 20.18 | 00:00:00 | | 2014-11-06 | 7,619,500 | 20.23 | 20.33 | 20.07 | 20.30 | 00:00:00 | | 2014-11-07 | 7,022,600 | 20.32 | 20.32 | 19.88 | 20.11 | 00:00:00 | | 2014-11-10 | 4,737,300 | 20.13 | 20.31 | 20.05 | 20.18 | 00:00:00 | | 2014-11-11 | 5,301,600 | 20.20 | 20.28 | 20.13 | 20.24 | 00:00:00 | | 2014-11-12 | 5,669,300 | 20.12 | 20.39 | 20.10 | 20.38 | 00:00:00 | | 2014-11-13 | 4,381,300 | 20.43 | 20.43 | 20.23 | 20.31 | 00:00:00 | | 2014-11-14 | 3,351,800 | 20.10 | 20.35 | 20.10 | 20.16 | 00:00:00 | | 2014-11-17 | 3,625,000 | 20.10 | 20.19 | 20.00 | 20.17 | 00:00:00 | | 2014-11-18 | 2,777,400 | 20.15 | 20.30 | 20.08 | 20.19 | 00:00:00 | | 2014-11-19 | 4,756,800 | 20.19 | 20.19 | 19.92 | 20.01 | 00:00:00 | | 2014-11-20 | 3,652,000 | 19.86 | 20.17 | 19.85 | 20.17 | 00:00:00 | | 2014-11-21 | 4,058,900 | 20.43 | 20.43 | 20.06 | 20.13 | 00:00:00 | | 2014-11-24 | 3,785,900 | 20.22 | 20.42 | 20.22 | 20.35 | 00:00:00 | | 2014-11-25 | 5,644,800 | 20.36 | 20.37 | 20.09 | 20.22 | 00:00:00 | | 2014-11-26 | 3,341,400 | 20.27 | 20.31 | 20.15 | 20.29 | 00:00:00 | | 2014-11-28 | 2,207,900 | 20.31 | 20.41 | 20.09 | 20.12 | 00:00:00 | | 2014-12-01 | 5,889,800 | 20.02 | 20.08 | 19.61 | 19.75 | 00:00:00 | | 2014-12-02 | 5,985,500 | 19.75 | 20.01 | 19.72 | 19.92 | 00:00:00 | | 2014-12-03 | 6,115,500 | 19.95 | 20.12 | 19.89 | 20.08 | 00:00:00 | | 2014-12-04 | 5,114,100 | 20.06 | 20.20 | 19.98 | 20.16 | 00:00:00 | | 2014-12-05 | 8,551,400 | 20.29 | 20.67 | 20.20 | 20.63 | 00:00:00 | | 2014-12-08 | 6,851,100 | 20.26 | 20.81 | 20.26 | 20.66 | 00:00:00 | | 2014-12-09 | 7,943,600 | 20.49 | 20.82 | 20.41 | 20.69 | 00:00:00 | | 2014-12-10 | 8,973,700 | 20.58 | 20.61 | 20.01 | 20.02 | 00:00:00 | | 2014-12-11 | 6,764,700 | 20.18 | 20.33 | 20.00 | 20.06 | 00:00:00 | | 2014-12-12 | 9,266,900 | 19.82 | 20.03 | 19.67 | 19.74 | 00:00:00 | | 2014-12-15 | 9,633,900 | 19.83 | 19.86 | 19.37 | 19.45 | 00:00:00 | | 2014-12-16 | 7,933,500 | 19.27 | 19.67 | 19.23 | 19.31 | 00:00:00 | | 2014-12-17 | 9,335,500 | 19.38 | 19.64 | 19.30 | 19.60 | 00:00:00 | | 2014-12-18 | 9,593,400 | 19.82 | 20.09 | 19.66 | 20.09 | 00:00:00 | | 2014-12-19 | 14,428,100 | 20.08 | 20.28 | 19.99 | 20.07 | 00:00:00 | | 2014-12-22 | 7,520,800 | 19.99 | 20.20 | 19.97 | 20.15 | 00:00:00 | | 2014-12-23 | 5,836,800 | 20.29 | 20.67 | 20.26 | 20.58 | 00:00:00 | | 2014-12-24 | 2,191,900 | 20.65 | 20.67 | 20.41 | 20.59 | 00:00:00 | | 2014-12-26 | 2,694,300 | 20.69 | 20.70 | 20.50 | 20.59 | 00:00:00 | | 2014-12-29 | 4,693,100 | 20.42 | 20.76 | 20.38 | 20.59 | 00:00:00 | | 2014-12-30 | 5,419,600 | 20.54 | 20.73 | 20.43 | 20.68 | 00:00:00 | | 2014-12-31 | 6,014,900 | 20.71 | 20.74 | 20.37 | 20.38 | 00:00:00 | | 2015-01-02 | 6,398,800 | 20.41 | 20.53 | 19.99 | 20.21 | 00:00:00 | | 2015-01-05 | 7,497,700 | 20.02 | 20.09 | 19.59 | 19.60 | 00:00:00 | | 2015-01-06 | 27,930,000 | 19.65 | 19.79 | 18.80 | 18.81 | 00:00:00 | | 2015-01-07 | 12,862,200 | 19.10 | 19.13 | 18.81 | 19.02 | 00:00:00 | | 2015-01-08 | 14,648,800 | 19.19 | 19.47 | 19.14 | 19.45 | 00:00:00 | | 2015-01-09 | 6,877,500 | 19.50 | 19.52 | 18.90 | 18.93 | 00:00:00 | | 2015-01-12 | 11,466,400 | 18.90 | 18.98 | 18.53 | 18.64 | 00:00:00 | | 2015-01-13 | 10,613,100 | 18.86 | 19.01 | 18.41 | 18.51 | 00:00:00 | | 2015-01-14 | 14,223,000 | 18.24 | 18.31 | 17.98 | 18.21 | 00:00:00 | | 2015-01-15 | 9,330,800 | 18.18 | 18.35 | 17.91 | 18.02 | 00:00:00 | | 2015-01-16 | 10,178,600 | 17.96 | 18.33 | 17.91 | 18.30 | 00:00:00 | | 2015-01-20 | 10,920,000 | 18.54 | 18.54 | 17.89 | 18.08 | 00:00:00 | | 2015-01-21 | 28,189,900 | 17.96 | 18.18 | 17.43 | 17.53 | 00:00:00 | | 2015-01-22 | 25,873,100 | 17.58 | 18.05 | 17.47 | 17.91 | 00:00:00 | | 2015-01-23 | 11,859,300 | 17.84 | 18.16 | 17.67 | 17.67 | 00:00:00 | | 2015-01-26 | 9,060,200 | 17.73 | 18.04 | 17.64 | 17.93 | 00:00:00 | | 2015-01-27 | 7,305,500 | 17.66 | 17.87 | 17.58 | 17.67 | 00:00:00 | | 2015-01-28 | 7,541,200 | 17.84 | 17.84 | 17.22 | 17.22 | 00:00:00 | | 2015-01-29 | 7,230,300 | 17.17 | 17.50 | 17.14 | 17.46 | 00:00:00 | | 2015-01-30 | 10,794,400 | 17.23 | 17.58 | 17.16 | 17.30 | 00:00:00 | | 2015-02-02 | 12,585,500 | 17.52 | 17.97 | 17.41 | 17.88 | 00:00:00 | | 2015-02-03 | 11,502,400 | 17.94 | 18.31 | 17.92 | 18.25 | 00:00:00 | | 2015-02-04 | 13,803,800 | 18.22 | 18.48 | 18.14 | 18.35 | 00:00:00 | | 2015-02-05 | 9,960,900 | 18.25 | 18.68 | 18.25 | 18.63 | 00:00:00 | | 2015-02-06 | 23,055,000 | 18.82 | 19.16 | 18.80 | 18.89 | 00:00:00 | | 2015-02-09 | 9,746,400 | 18.74 | 18.92 | 18.66 | 18.79 | 00:00:00 | | 2015-02-10 | 8,922,800 | 18.70 | 18.87 | 18.68 | 18.85 | 00:00:00 | | 2015-02-11 | 8,543,100 | 18.82 | 18.86 | 18.69 | 18.78 | 00:00:00 | | 2015-02-12 | 9,823,000 | 18.91 | 19.22 | 18.78 | 19.19 | 00:00:00 | | 2015-02-13 | 4,802,300 | 19.19 | 19.36 | 19.12 | 19.26 | 00:00:00 | | 2015-02-17 | 8,209,300 | 19.27 | 19.47 | 19.09 | 19.47 | 00:00:00 | | 2015-02-18 | 8,302,700 | 19.40 | 19.44 | 19.09 | 19.11 | 00:00:00 | | 2015-02-19 | 7,477,300 | 19.04 | 19.26 | 18.76 | 19.20 | 00:00:00 | | 2015-02-20 | 7,565,700 | 19.18 | 19.40 | 18.92 | 19.39 | 00:00:00 | | 2015-02-23 | 6,071,300 | 19.38 | 19.38 | 19.12 | 19.29 | 00:00:00 | | 2015-02-24 | 9,432,200 | 19.37 | 19.54 | 19.29 | 19.39 | 00:00:00 | | 2015-02-25 | 6,592,900 | 19.53 | 19.53 | 19.24 | 19.40 | 00:00:00 | | 2015-02-26 | 3,978,400 | 19.34 | 19.47 | 19.31 | 19.44 | 00:00:00 | | 2015-02-27 | 6,864,800 | 19.40 | 19.52 | 19.34 | 19.36 | 00:00:00 | | 2015-03-02 | 7,420,900 | 19.32 | 19.54 | 19.24 | 19.51 | 00:00:00 | | 2015-03-03 | 7,683,300 | 19.42 | 19.55 | 19.34 | 19.49 | 00:00:00 | | 2015-03-04 | 6,010,000 | 19.43 | 19.44 | 19.18 | 19.28 | 00:00:00 | | 2015-03-05 | 4,613,400 | 19.28 | 19.32 | 19.07 | 19.31 | 00:00:00 | | 2015-03-06 | 8,018,200 | 19.32 | 19.75 | 19.16 | 19.45 | 00:00:00 | | 2015-03-09 | 7,392,000 | 19.49 | 19.50 | 19.36 | 19.47 | 00:00:00 | | 2015-03-10 | 6,926,000 | 19.19 | 19.33 | 19.07 | 19.08 | 00:00:00 | | 2015-03-11 | 8,019,000 | 19.14 | 19.15 | 18.93 | 19.02 | 00:00:00 | | 2015-03-12 | 15,268,000 | 19.21 | 19.39 | 18.97 | 19.24 | 00:00:00 | | 2015-03-13 | 9,607,800 | 19.23 | 19.27 | 18.95 | 19.08 | 00:00:00 | | 2015-03-16 | 9,314,300 | 19.20 | 19.30 | 19.10 | 19.25 | 00:00:00 | | 2015-03-17 | 9,765,100 | 19.26 | 19.31 | 19.05 | 19.25 | 00:00:00 | | 2015-03-18 | 9,162,300 | 19.23 | 19.48 | 19.05 | 19.26 | 00:00:00 | | 2015-03-19 | 9,217,300 | 19.15 | 19.35 | 19.00 | 19.22 | 00:00:00 | | 2015-03-20 | 7,336,700 | 19.33 | 19.50 | 19.21 | 19.48 | 00:00:00 | | 2015-03-23 | 4,967,400 | 19.51 | 19.63 | 19.29 | 19.29 | 00:00:00 | | 2015-03-24 | 5,833,400 | 19.21 | 19.30 | 19.05 | 19.18 | 00:00:00 | | 2015-03-25 | 9,390,600 | 19.16 | 19.17 | 18.81 | 18.82 | 00:00:00 | | 2015-03-26 | 10,634,300 | 18.74 | 19.17 | 18.66 | 19.09 | 00:00:00 | | 2015-03-27 | 8,354,500 | 18.87 | 18.95 | 18.69 | 18.91 | 00:00:00 | | 2015-03-30 | 5,694,900 | 19.04 | 19.14 | 18.96 | 19.06 | 00:00:00 | | 2015-03-31 | 11,565,300 | 18.99 | 19.06 | 18.80 | 18.85 | 00:00:00 | | 2015-04-01 | 8,702,000 | 18.78 | 18.92 | 18.63 | 18.92 | 00:00:00 | | 2015-04-02 | 5,482,100 | 18.92 | 19.09 | 18.82 | 18.98 | 00:00:00 | | 2015-04-06 | 6,633,900 | 18.77 | 19.09 | 18.68 | 18.98 | 00:00:00 | | 2015-04-07 | 4,932,300 | 19.05 | 19.29 | 19.02 | 19.19 | 00:00:00 | | 2015-04-08 | 6,333,900 | 19.20 | 19.30 | 19.02 | 19.10 | 00:00:00 | | 2015-04-09 | 5,249,400 | 19.18 | 19.23 | 19.04 | 19.20 | 00:00:00 | | 2015-04-10 | 3,940,300 | 19.20 | 19.25 | 19.00 | 19.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
