|
 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 | | 2015-04-10 | 3,940,300 | 19.20 | 19.25 | 19.00 | 19.05 | 00:00:00 | | 2015-04-13 | 4,671,000 | 19.09 | 19.24 | 19.04 | 19.21 | 00:00:00 | | 2015-04-14 | 5,721,900 | 19.12 | 19.22 | 18.95 | 19.01 | 00:00:00 | | 2015-04-15 | 4,932,300 | 19.06 | 19.34 | 19.00 | 19.17 | 00:00:00 | | 2015-04-16 | 6,976,300 | 19.18 | 19.36 | 18.97 | 19.28 | 00:00:00 | | 2015-04-17 | 6,423,100 | 19.10 | 19.20 | 18.88 | 18.91 | 00:00:00 | | 2015-04-20 | 6,201,000 | 19.04 | 19.10 | 18.89 | 18.99 | 00:00:00 | | 2015-04-21 | 14,330,300 | 19.25 | 19.60 | 19.15 | 19.41 | 00:00:00 | | 2015-04-22 | 9,361,800 | 19.45 | 19.85 | 19.40 | 19.75 | 00:00:00 | | 2015-04-23 | 4,446,000 | 19.72 | 19.78 | 19.60 | 19.70 | 00:00:00 | | 2015-04-24 | 5,034,400 | 19.65 | 19.71 | 19.44 | 19.54 | 00:00:00 | | 2015-04-27 | 7,643,300 | 19.55 | 19.79 | 19.51 | 19.65 | 00:00:00 | | 2015-04-28 | 6,387,800 | 19.66 | 19.86 | 19.57 | 19.82 | 00:00:00 | | 2015-04-29 | 7,399,700 | 19.81 | 20.21 | 19.78 | 20.08 | 00:00:00 | | 2015-04-30 | 7,676,100 | 20.02 | 20.18 | 19.87 | 20.00 | 00:00:00 | | 2015-05-01 | 8,861,600 | 20.08 | 20.24 | 19.92 | 20.24 | 00:00:00 | | 2015-05-04 | 6,388,400 | 20.27 | 20.44 | 20.18 | 20.44 | 00:00:00 | | 2015-05-05 | 5,729,900 | 20.35 | 20.61 | 20.29 | 20.35 | 00:00:00 | | 2015-05-06 | 7,177,200 | 20.38 | 20.43 | 20.02 | 20.11 | 00:00:00 | | 2015-05-07 | 7,268,700 | 20.13 | 20.19 | 19.88 | 19.98 | 00:00:00 | | 2015-05-08 | 4,433,600 | 20.07 | 20.23 | 19.98 | 20.21 | 00:00:00 | | 2015-05-11 | 4,652,700 | 20.14 | 20.35 | 20.11 | 20.32 | 00:00:00 | | 2015-05-12 | 4,754,100 | 20.25 | 20.35 | 20.03 | 20.28 | 00:00:00 | | 2015-05-13 | 5,165,400 | 20.23 | 20.50 | 20.16 | 20.49 | 00:00:00 | | 2015-05-14 | 6,044,600 | 20.58 | 20.65 | 20.44 | 20.63 | 00:00:00 | | 2015-05-15 | 4,852,000 | 20.64 | 20.64 | 20.29 | 20.36 | 00:00:00 | | 2015-05-18 | 3,985,400 | 20.40 | 20.59 | 20.33 | 20.52 | 00:00:00 | | 2015-05-19 | 6,445,000 | 20.85 | 20.97 | 20.65 | 20.94 | 00:00:00 | | 2015-05-20 | 11,836,700 | 20.76 | 20.85 | 20.46 | 20.47 | 00:00:00 | | 2015-05-21 | 4,990,700 | 20.40 | 20.55 | 20.38 | 20.47 | 00:00:00 | | 2015-05-22 | 4,407,300 | 20.47 | 20.57 | 20.42 | 20.51 | 00:00:00 | | 2015-05-26 | 8,416,800 | 20.49 | 20.52 | 20.32 | 20.42 | 00:00:00 | | 2015-05-27 | 8,245,700 | 20.48 | 20.66 | 20.31 | 20.61 | 00:00:00 | | 2015-05-28 | 6,298,600 | 20.60 | 20.61 | 20.44 | 20.59 | 00:00:00 | | 2015-05-29 | 11,516,100 | 20.58 | 20.58 | 20.24 | 20.24 | 00:00:00 | | 2015-06-01 | 15,818,100 | 20.24 | 20.29 | 19.88 | 20.07 | 00:00:00 | | 2015-06-02 | 10,174,900 | 20.03 | 20.41 | 19.96 | 20.31 | 00:00:00 | | 2015-06-03 | 6,527,800 | 20.42 | 20.66 | 20.35 | 20.57 | 00:00:00 | | 2015-06-04 | 8,233,500 | 20.48 | 20.55 | 20.28 | 20.34 | 00:00:00 | | 2015-06-05 | 10,507,800 | 20.59 | 20.88 | 20.50 | 20.84 | 00:00:00 | | 2015-06-08 | 5,618,800 | 20.80 | 20.98 | 20.73 | 20.80 | 00:00:00 | | 2015-06-09 | 6,234,300 | 20.85 | 21.14 | 20.74 | 20.99 | 00:00:00 | | 2015-06-10 | 8,164,600 | 21.13 | 21.45 | 21.05 | 21.29 | 00:00:00 | | 2015-06-11 | 6,861,100 | 21.31 | 21.40 | 21.15 | 21.16 | 00:00:00 | | 2015-06-12 | 5,931,400 | 21.24 | 21.28 | 21.09 | 21.17 | 00:00:00 | | 2015-06-15 | 7,245,500 | 20.99 | 21.29 | 20.94 | 21.14 | 00:00:00 | | 2015-06-16 | 3,869,300 | 21.05 | 21.30 | 21.03 | 21.23 | 00:00:00 | | 2015-06-17 | 7,036,000 | 21.27 | 21.34 | 20.94 | 20.96 | 00:00:00 | | 2015-06-18 | 11,024,300 | 21.00 | 21.14 | 20.78 | 21.13 | 00:00:00 | | 2015-06-19 | 6,012,000 | 21.10 | 21.24 | 21.01 | 21.04 | 00:00:00 | | 2015-06-22 | 11,425,600 | 21.28 | 21.67 | 21.05 | 21.63 | 00:00:00 | | 2015-06-23 | 8,696,300 | 21.81 | 21.90 | 21.58 | 21.69 | 00:00:00 | | 2015-06-24 | 5,825,700 | 21.65 | 21.70 | 21.49 | 21.52 | 00:00:00 | | 2015-06-25 | 6,666,900 | 21.62 | 21.68 | 21.38 | 21.41 | 00:00:00 | | 2015-06-26 | 7,734,800 | 21.41 | 21.53 | 21.24 | 21.27 | 00:00:00 | | 2015-06-29 | 7,856,700 | 20.86 | 21.16 | 20.69 | 20.75 | 00:00:00 | | 2015-06-30 | 9,015,500 | 20.99 | 21.16 | 20.66 | 20.82 | 00:00:00 | | 2015-07-01 | 7,907,600 | 21.04 | 21.16 | 20.94 | 21.14 | 00:00:00 | | 2015-07-02 | 9,885,900 | 21.03 | 21.08 | 20.71 | 20.93 | 00:00:00 | | 2015-07-06 | 9,560,900 | 20.70 | 21.02 | 20.57 | 21.00 | 00:00:00 | | 2015-07-07 | 8,466,900 | 20.94 | 20.96 | 20.34 | 20.71 | 00:00:00 | | 2015-07-08 | 7,299,000 | 20.57 | 20.66 | 20.40 | 20.46 | 00:00:00 | | 2015-07-09 | 5,393,300 | 20.73 | 20.86 | 20.57 | 20.66 | 00:00:00 | | 2015-07-10 | 3,688,100 | 20.90 | 21.02 | 20.73 | 20.90 | 00:00:00 | | 2015-07-13 | 3,950,000 | 21.11 | 21.16 | 20.97 | 21.09 | 00:00:00 | | 2015-07-14 | 4,946,300 | 20.95 | 21.23 | 20.87 | 21.14 | 00:00:00 | | 2015-07-15 | 4,899,200 | 21.20 | 21.38 | 21.13 | 21.26 | 00:00:00 | | 2015-07-16 | 5,380,200 | 21.45 | 21.50 | 21.29 | 21.36 | 00:00:00 | | 2015-07-17 | 4,910,900 | 21.25 | 21.26 | 20.97 | 21.13 | 00:00:00 | | 2015-07-20 | 5,979,100 | 21.18 | 21.31 | 21.12 | 21.28 | 00:00:00 | | 2015-07-21 | 10,235,700 | 21.40 | 21.93 | 21.40 | 21.52 | 00:00:00 | | 2015-07-22 | 10,230,100 | 21.54 | 21.75 | 21.33 | 21.59 | 00:00:00 | | 2015-07-23 | 6,625,300 | 21.54 | 21.70 | 21.24 | 21.30 | 00:00:00 | | 2015-07-24 | 4,526,800 | 21.32 | 21.32 | 21.07 | 21.14 | 00:00:00 | | 2015-07-27 | 5,026,200 | 20.99 | 21.08 | 20.79 | 20.85 | 00:00:00 | | 2015-07-28 | 4,614,900 | 20.92 | 20.98 | 20.71 | 20.90 | 00:00:00 | | 2015-07-29 | 4,938,100 | 20.86 | 21.14 | 20.84 | 21.11 | 00:00:00 | | 2015-07-30 | 4,101,100 | 21.05 | 21.21 | 20.98 | 21.15 | 00:00:00 | | 2015-07-31 | 4,332,100 | 21.15 | 21.21 | 21.01 | 21.07 | 00:00:00 | | 2015-08-03 | 3,783,000 | 21.07 | 21.18 | 20.91 | 21.08 | 00:00:00 | | 2015-08-04 | 6,212,400 | 21.05 | 21.43 | 20.91 | 21.16 | 00:00:00 | | 2015-08-05 | 5,123,600 | 21.25 | 21.54 | 21.18 | 21.35 | 00:00:00 | | 2015-08-06 | 4,141,200 | 21.39 | 21.46 | 21.15 | 21.23 | 00:00:00 | | 2015-08-07 | 4,829,400 | 21.18 | 21.40 | 20.98 | 21.14 | 00:00:00 | | 2015-08-10 | 4,944,200 | 21.33 | 21.74 | 21.28 | 21.71 | 00:00:00 | | 2015-08-11 | 5,120,300 | 21.46 | 21.58 | 21.06 | 21.17 | 00:00:00 | | 2015-08-12 | 6,448,200 | 20.97 | 20.98 | 20.46 | 20.68 | 00:00:00 | | 2015-08-13 | 3,464,400 | 20.73 | 20.87 | 20.62 | 20.84 | 00:00:00 | | 2015-08-14 | 6,300,800 | 20.85 | 21.18 | 20.76 | 21.11 | 00:00:00 | | 2015-08-17 | 3,951,200 | 21.02 | 21.27 | 20.85 | 21.13 | 00:00:00 | | 2015-08-18 | 4,088,100 | 21.12 | 21.28 | 21.03 | 21.16 | 00:00:00 | | 2015-08-19 | 7,757,500 | 21.06 | 21.20 | 20.87 | 20.99 | 00:00:00 | | 2015-08-20 | 8,289,800 | 20.84 | 20.85 | 20.43 | 20.46 | 00:00:00 | | 2015-08-21 | 12,208,600 | 20.19 | 20.34 | 19.79 | 19.81 | 00:00:00 | | 2015-08-24 | 13,639,600 | 18.71 | 19.31 | 18.32 | 18.69 | 00:00:00 | | 2015-08-25 | 11,572,500 | 19.23 | 19.44 | 18.21 | 18.23 | 00:00:00 | | 2015-08-26 | 15,747,800 | 18.82 | 19.24 | 18.64 | 19.19 | 00:00:00 | | 2015-08-27 | 14,027,700 | 19.41 | 20.00 | 19.38 | 19.94 | 00:00:00 | | 2015-08-28 | 6,959,500 | 19.87 | 20.02 | 19.78 | 19.97 | 00:00:00 | | 2015-08-31 | 5,879,600 | 19.80 | 20.00 | 19.78 | 19.92 | 00:00:00 | | 2015-09-01 | 11,096,300 | 19.42 | 19.55 | 18.99 | 19.09 | 00:00:00 | | 2015-09-02 | 4,975,000 | 19.43 | 19.49 | 19.06 | 19.34 | 00:00:00 | | 2015-09-03 | 5,211,800 | 19.38 | 19.74 | 19.26 | 19.50 | 00:00:00 | | 2015-09-04 | 5,228,500 | 19.26 | 19.36 | 19.08 | 19.22 | 00:00:00 | | 2015-09-08 | 4,472,500 | 19.68 | 19.82 | 19.25 | 19.81 | 00:00:00 | | 2015-09-09 | 6,664,900 | 20.10 | 20.16 | 19.63 | 19.67 | 00:00:00 | | 2015-09-10 | 5,280,800 | 19.56 | 19.96 | 19.28 | 19.78 | 00:00:00 | | 2015-09-11 | 4,383,700 | 19.61 | 19.78 | 19.58 | 19.77 | 00:00:00 | | 2015-09-14 | 4,637,400 | 19.74 | 20.00 | 19.69 | 19.84 | 00:00:00 | | 2015-09-15 | 6,206,200 | 19.87 | 20.09 | 19.81 | 20.04 | 00:00:00 | | 2015-09-16 | 5,747,400 | 20.10 | 20.15 | 19.83 | 20.11 | 00:00:00 | | 2015-09-17 | 10,643,800 | 20.14 | 20.17 | 19.31 | 19.40 | 00:00:00 | | 2015-09-18 | 13,332,300 | 19.16 | 19.30 | 18.78 | 18.91 | 00:00:00 | | 2015-09-21 | 5,575,700 | 18.94 | 19.25 | 18.94 | 19.18 | 00:00:00 | | 2015-09-22 | 7,102,200 | 18.79 | 19.01 | 18.70 | 18.85 | 00:00:00 | | 2015-09-23 | 6,339,000 | 18.80 | 19.02 | 18.68 | 18.80 | 00:00:00 | | 2015-09-24 | 5,933,100 | 18.54 | 18.93 | 18.54 | 18.84 | 00:00:00 | | 2015-09-25 | 8,898,700 | 19.07 | 19.32 | 18.93 | 19.26 | 00:00:00 | | 2015-09-28 | 7,936,000 | 19.05 | 19.15 | 18.58 | 18.60 | 00:00:00 | | 2015-09-29 | 7,035,300 | 18.60 | 18.77 | 18.47 | 18.65 | 00:00:00 | | 2015-09-30 | 6,207,200 | 18.77 | 18.99 | 18.69 | 18.91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
