|
 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 | | 2015-09-30 | 6,207,200 | 18.77 | 18.99 | 18.69 | 18.91 | 00:00:00 | | 2015-10-01 | 5,266,400 | 18.85 | 19.04 | 18.73 | 18.97 | 00:00:00 | | 2015-10-02 | 10,024,300 | 18.33 | 18.69 | 18.15 | 18.68 | 00:00:00 | | 2015-10-05 | 7,719,100 | 18.90 | 19.16 | 18.70 | 19.13 | 00:00:00 | | 2015-10-06 | 6,675,100 | 19.08 | 19.24 | 18.88 | 18.95 | 00:00:00 | | 2015-10-07 | 9,518,300 | 19.12 | 19.33 | 18.91 | 19.04 | 00:00:00 | | 2015-10-08 | 13,567,300 | 19.01 | 19.20 | 18.90 | 19.15 | 00:00:00 | | 2015-10-09 | 7,151,600 | 19.12 | 19.26 | 18.81 | 18.97 | 00:00:00 | | 2015-10-12 | 3,759,600 | 18.93 | 19.04 | 18.83 | 18.99 | 00:00:00 | | 2015-10-13 | 5,072,500 | 18.92 | 19.02 | 18.78 | 18.82 | 00:00:00 | | 2015-10-14 | 5,888,500 | 18.78 | 18.98 | 18.45 | 18.54 | 00:00:00 | | 2015-10-15 | 8,098,100 | 18.38 | 19.04 | 18.38 | 19.04 | 00:00:00 | | 2015-10-16 | 6,424,900 | 19.13 | 19.18 | 18.85 | 19.00 | 00:00:00 | | 2015-10-19 | 9,308,200 | 18.94 | 19.23 | 18.90 | 19.02 | 00:00:00 | | 2015-10-20 | 11,798,800 | 18.96 | 19.11 | 18.49 | 18.83 | 00:00:00 | | 2015-10-21 | 15,505,700 | 18.86 | 18.99 | 18.24 | 18.28 | 00:00:00 | | 2015-10-22 | 12,759,100 | 18.39 | 18.88 | 18.39 | 18.71 | 00:00:00 | | 2015-10-23 | 6,927,700 | 18.90 | 19.11 | 18.78 | 19.11 | 00:00:00 | | 2015-10-26 | 7,881,700 | 18.64 | 19.14 | 18.64 | 18.95 | 00:00:00 | | 2015-10-27 | 4,495,300 | 18.85 | 18.95 | 18.67 | 18.75 | 00:00:00 | | 2015-10-28 | 11,103,300 | 18.78 | 19.67 | 18.78 | 19.66 | 00:00:00 | | 2015-10-29 | 5,738,200 | 19.64 | 19.77 | 19.42 | 19.47 | 00:00:00 | | 2015-10-30 | 9,971,000 | 19.48 | 19.52 | 18.93 | 19.05 | 00:00:00 | | 2015-11-02 | 7,111,700 | 19.16 | 19.56 | 19.06 | 19.55 | 00:00:00 | | 2015-11-03 | 8,947,300 | 19.50 | 19.70 | 19.42 | 19.53 | 00:00:00 | | 2015-11-04 | 6,653,900 | 19.55 | 19.69 | 19.45 | 19.48 | 00:00:00 | | 2015-11-05 | 7,100,300 | 19.56 | 19.91 | 19.53 | 19.82 | 00:00:00 | | 2015-11-06 | 9,790,800 | 20.31 | 20.62 | 20.25 | 20.49 | 00:00:00 | | 2015-11-09 | 8,780,600 | 20.62 | 20.65 | 20.11 | 20.41 | 00:00:00 | | 2015-11-10 | 9,210,100 | 20.38 | 20.64 | 20.20 | 20.63 | 00:00:00 | | 2015-11-11 | 6,388,600 | 20.74 | 20.76 | 20.34 | 20.41 | 00:00:00 | | 2015-11-12 | 6,825,000 | 20.23 | 20.31 | 20.02 | 20.06 | 00:00:00 | | 2015-11-13 | 6,634,700 | 19.99 | 20.11 | 19.61 | 19.69 | 00:00:00 | | 2015-11-16 | 7,282,400 | 19.57 | 19.78 | 19.47 | 19.78 | 00:00:00 | | 2015-11-17 | 6,207,100 | 19.85 | 20.14 | 19.75 | 19.84 | 00:00:00 | | 2015-11-18 | 8,135,700 | 19.97 | 20.38 | 19.80 | 20.36 | 00:00:00 | | 2015-11-19 | 5,635,100 | 20.30 | 20.50 | 20.25 | 20.42 | 00:00:00 | | 2015-11-20 | 6,349,100 | 20.52 | 20.56 | 20.24 | 20.26 | 00:00:00 | | 2015-11-23 | 6,100,300 | 20.27 | 20.62 | 20.23 | 20.44 | 00:00:00 | | 2015-11-24 | 7,457,500 | 20.34 | 20.53 | 20.18 | 20.51 | 00:00:00 | | 2015-11-25 | 4,384,400 | 20.50 | 20.62 | 20.38 | 20.53 | 00:00:00 | | 2015-11-27 | 2,028,700 | 20.58 | 20.65 | 20.41 | 20.64 | 00:00:00 | | 2015-11-30 | 5,929,600 | 20.72 | 20.80 | 20.58 | 20.67 | 00:00:00 | | 2015-12-01 | 10,756,900 | 20.80 | 21.11 | 20.69 | 21.02 | 00:00:00 | | 2015-12-02 | 8,002,600 | 21.08 | 21.14 | 20.73 | 20.75 | 00:00:00 | | 2015-12-03 | 9,334,000 | 20.91 | 21.04 | 20.41 | 20.48 | 00:00:00 | | 2015-12-04 | 8,491,000 | 20.52 | 21.10 | 20.42 | 21.06 | 00:00:00 | | 2015-12-07 | 9,026,100 | 20.96 | 21.06 | 20.64 | 20.79 | 00:00:00 | | 2015-12-08 | 12,673,700 | 20.52 | 20.69 | 19.96 | 20.03 | 00:00:00 | | 2015-12-09 | 10,127,400 | 19.98 | 20.24 | 19.66 | 19.76 | 00:00:00 | | 2015-12-10 | 9,000,700 | 19.77 | 20.27 | 19.68 | 20.07 | 00:00:00 | | 2015-12-11 | 9,837,600 | 19.71 | 19.89 | 19.50 | 19.71 | 00:00:00 | | 2015-12-14 | 10,888,000 | 19.80 | 19.98 | 19.43 | 19.85 | 00:00:00 | | 2015-12-15 | 8,432,100 | 20.12 | 20.65 | 19.93 | 20.52 | 00:00:00 | | 2015-12-16 | 12,430,800 | 20.73 | 20.95 | 20.29 | 20.83 | 00:00:00 | | 2015-12-17 | 10,008,300 | 20.90 | 20.96 | 20.27 | 20.29 | 00:00:00 | | 2015-12-18 | 23,134,400 | 20.16 | 20.20 | 19.67 | 19.74 | 00:00:00 | | 2015-12-21 | 6,786,700 | 19.87 | 19.97 | 19.59 | 19.86 | 00:00:00 | | 2015-12-22 | 5,880,400 | 20.05 | 20.10 | 19.66 | 20.06 | 00:00:00 | | 2015-12-23 | 5,374,500 | 20.21 | 20.48 | 20.07 | 20.46 | 00:00:00 | | 2015-12-24 | 1,600,500 | 20.44 | 20.62 | 20.38 | 20.52 | 00:00:00 | | 2015-12-28 | 4,998,600 | 20.40 | 20.48 | 20.12 | 20.45 | 00:00:00 | | 2015-12-29 | 5,495,800 | 20.49 | 20.62 | 20.40 | 20.48 | 00:00:00 | | 2015-12-30 | 5,360,800 | 20.41 | 20.48 | 20.23 | 20.25 | 00:00:00 | | 2015-12-31 | 5,379,000 | 20.10 | 20.40 | 20.06 | 20.10 | 00:00:00 | | 2016-01-04 | 11,545,400 | 19.48 | 19.68 | 19.34 | 19.55 | 00:00:00 | | 2016-01-05 | 8,994,000 | 19.56 | 19.73 | 19.39 | 19.61 | 00:00:00 | | 2016-01-06 | 8,937,500 | 19.21 | 19.41 | 19.11 | 19.32 | 00:00:00 | | 2016-01-07 | 11,183,200 | 18.93 | 19.07 | 18.68 | 18.71 | 00:00:00 | | 2016-01-08 | 9,007,300 | 18.77 | 18.95 | 18.35 | 18.39 | 00:00:00 | | 2016-01-11 | 10,964,500 | 18.46 | 18.62 | 18.02 | 18.17 | 00:00:00 | | 2016-01-12 | 8,661,200 | 18.41 | 18.41 | 17.94 | 18.27 | 00:00:00 | | 2016-01-13 | 18,186,200 | 18.42 | 18.45 | 17.33 | 17.33 | 00:00:00 | | 2016-01-14 | 15,342,000 | 17.49 | 17.82 | 17.09 | 17.65 | 00:00:00 | | 2016-01-15 | 10,057,400 | 17.04 | 17.24 | 16.75 | 17.12 | 00:00:00 | | 2016-01-19 | 9,327,700 | 17.41 | 17.44 | 16.72 | 16.88 | 00:00:00 | | 2016-01-20 | 18,460,000 | 16.51 | 16.72 | 15.95 | 16.53 | 00:00:00 | | 2016-01-21 | 21,766,400 | 16.76 | 17.25 | 15.72 | 15.73 | 00:00:00 | | 2016-01-22 | 20,036,600 | 16.09 | 16.18 | 15.66 | 15.94 | 00:00:00 | | 2016-01-25 | 24,337,000 | 15.78 | 15.88 | 14.90 | 15.01 | 00:00:00 | | 2016-01-26 | 17,219,000 | 15.14 | 15.40 | 15.05 | 15.23 | 00:00:00 | | 2016-01-27 | 11,489,200 | 15.15 | 15.87 | 15.12 | 15.42 | 00:00:00 | | 2016-01-28 | 10,970,100 | 15.68 | 15.96 | 15.44 | 15.57 | 00:00:00 | | 2016-01-29 | 11,499,600 | 15.64 | 15.81 | 15.48 | 15.80 | 00:00:00 | | 2016-02-01 | 9,940,300 | 15.77 | 15.81 | 15.54 | 15.75 | 00:00:00 | | 2016-02-02 | 8,773,600 | 15.47 | 15.60 | 15.19 | 15.33 | 00:00:00 | | 2016-02-03 | 10,961,900 | 15.55 | 15.57 | 14.90 | 15.36 | 00:00:00 | | 2016-02-04 | 8,688,400 | 15.31 | 15.76 | 15.31 | 15.53 | 00:00:00 | | 2016-02-05 | 10,493,700 | 15.56 | 15.73 | 15.26 | 15.33 | 00:00:00 | | 2016-02-08 | 10,694,400 | 15.05 | 15.33 | 14.52 | 14.80 | 00:00:00 | | 2016-02-09 | 8,378,000 | 14.54 | 15.01 | 14.45 | 14.83 | 00:00:00 | | 2016-02-10 | 9,773,800 | 14.98 | 15.12 | 14.66 | 14.67 | 00:00:00 | | 2016-02-11 | 13,490,000 | 14.22 | 14.41 | 13.84 | 13.94 | 00:00:00 | | 2016-02-12 | 10,432,800 | 14.26 | 14.89 | 14.21 | 14.87 | 00:00:00 | | 2016-02-16 | 13,401,000 | 14.92 | 15.78 | 14.92 | 15.58 | 00:00:00 | | 2016-02-17 | 10,154,000 | 15.75 | 15.92 | 15.32 | 15.41 | 00:00:00 | | 2016-02-18 | 7,570,900 | 15.48 | 15.66 | 15.02 | 15.15 | 00:00:00 | | 2016-02-19 | 6,383,600 | 15.05 | 15.32 | 14.91 | 15.28 | 00:00:00 | | 2016-02-22 | 6,310,800 | 15.47 | 15.70 | 15.40 | 15.67 | 00:00:00 | | 2016-02-23 | 7,988,200 | 15.60 | 15.64 | 15.00 | 15.10 | 00:00:00 | | 2016-02-24 | 7,892,100 | 14.85 | 15.10 | 14.56 | 15.05 | 00:00:00 | | 2016-02-25 | 7,222,100 | 15.15 | 15.32 | 15.04 | 15.30 | 00:00:00 | | 2016-02-26 | 7,815,400 | 15.47 | 15.92 | 15.30 | 15.68 | 00:00:00 | | 2016-02-29 | 8,214,500 | 15.60 | 15.65 | 15.20 | 15.26 | 00:00:00 | | 2016-03-01 | 9,384,500 | 15.39 | 16.20 | 15.39 | 16.16 | 00:00:00 | | 2016-03-02 | 8,945,200 | 16.19 | 16.50 | 16.10 | 16.49 | 00:00:00 | | 2016-03-03 | 6,484,000 | 16.44 | 16.86 | 16.40 | 16.86 | 00:00:00 | | 2016-03-04 | 7,730,200 | 17.07 | 17.25 | 16.92 | 17.13 | 00:00:00 | | 2016-03-07 | 6,793,600 | 17.07 | 17.12 | 16.89 | 17.04 | 00:00:00 | | 2016-03-08 | 7,632,300 | 16.90 | 16.97 | 16.59 | 16.63 | 00:00:00 | | 2016-03-09 | 4,910,800 | 16.74 | 16.84 | 16.52 | 16.60 | 00:00:00 | | 2016-03-10 | 7,716,900 | 16.78 | 16.94 | 16.50 | 16.86 | 00:00:00 | | 2016-03-11 | 6,541,100 | 16.94 | 17.42 | 16.94 | 17.40 | 00:00:00 | | 2016-03-14 | 6,227,600 | 17.30 | 17.50 | 17.11 | 17.29 | 00:00:00 | | 2016-03-15 | 6,766,300 | 17.08 | 17.23 | 17.00 | 17.19 | 00:00:00 | | 2016-03-16 | 10,099,900 | 17.17 | 17.32 | 16.72 | 16.84 | 00:00:00 | | 2016-03-17 | 8,875,200 | 16.78 | 17.01 | 16.54 | 16.98 | 00:00:00 | | 2016-03-18 | 13,934,700 | 17.11 | 17.44 | 17.00 | 17.36 | 00:00:00 | | 2016-03-21 | 6,642,500 | 17.34 | 17.57 | 17.25 | 17.37 | 00:00:00 | | 2016-03-22 | 7,028,500 | 17.20 | 17.52 | 17.14 | 17.38 | 00:00:00 | | 2016-03-23 | 4,525,000 | 17.30 | 17.37 | 17.17 | 17.21 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
