|
 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 | | 2016-09-13 | 13,201,900 | 20.29 | 20.30 | 19.76 | 20.22 | 00:00:00 | | 2016-09-14 | 13,607,500 | 20.30 | 20.78 | 20.10 | 20.37 | 00:00:00 | | 2016-09-15 | 7,210,600 | 20.27 | 20.67 | 20.25 | 20.54 | 00:00:00 | | 2016-09-16 | 11,030,900 | 20.38 | 20.56 | 20.30 | 20.46 | 00:00:00 | | 2016-09-19 | 6,833,500 | 20.59 | 20.72 | 20.50 | 20.63 | 00:00:00 | | 2016-09-20 | 7,531,200 | 20.71 | 20.79 | 20.57 | 20.64 | 00:00:00 | | 2016-09-21 | 7,403,800 | 20.71 | 20.85 | 20.54 | 20.74 | 00:00:00 | | 2016-09-22 | 8,259,400 | 20.88 | 21.04 | 20.75 | 20.80 | 00:00:00 | | 2016-09-23 | 5,734,100 | 20.66 | 21.11 | 20.66 | 20.92 | 00:00:00 | | 2016-09-26 | 7,876,200 | 20.78 | 20.80 | 20.43 | 20.46 | 00:00:00 | | 2016-09-27 | 7,068,800 | 20.36 | 20.74 | 20.29 | 20.72 | 00:00:00 | | 2016-09-28 | 8,417,100 | 20.66 | 20.71 | 20.32 | 20.54 | 00:00:00 | | 2016-09-29 | 8,316,400 | 20.42 | 20.79 | 20.13 | 20.24 | 00:00:00 | | 2016-09-30 | 6,051,000 | 20.35 | 20.66 | 20.30 | 20.46 | 00:00:00 | | 2016-10-03 | 6,026,200 | 20.34 | 20.61 | 20.27 | 20.35 | 00:00:00 | | 2016-10-04 | 9,248,000 | 20.25 | 20.71 | 20.25 | 20.47 | 00:00:00 | | 2016-10-05 | 7,159,300 | 20.44 | 20.89 | 20.44 | 20.74 | 00:00:00 | | 2016-10-06 | 5,597,300 | 20.80 | 20.94 | 20.55 | 20.74 | 00:00:00 | | 2016-10-07 | 6,013,000 | 20.65 | 20.82 | 20.48 | 20.69 | 00:00:00 | | 2016-10-10 | 6,503,800 | 20.76 | 20.87 | 20.64 | 20.68 | 00:00:00 | | 2016-10-11 | 7,407,100 | 20.25 | 20.76 | 20.24 | 20.39 | 00:00:00 | | 2016-10-12 | 6,378,400 | 20.44 | 20.58 | 20.34 | 20.37 | 00:00:00 | | 2016-10-13 | 12,798,500 | 20.17 | 20.23 | 19.64 | 19.74 | 00:00:00 | | 2016-10-14 | 17,023,600 | 19.97 | 20.16 | 19.68 | 19.80 | 00:00:00 | | 2016-10-17 | 8,249,100 | 19.81 | 19.84 | 19.57 | 19.58 | 00:00:00 | | 2016-10-18 | 9,141,300 | 19.96 | 19.97 | 19.58 | 19.87 | 00:00:00 | | 2016-10-19 | 17,204,900 | 19.91 | 20.69 | 19.87 | 20.52 | 00:00:00 | | 2016-10-20 | 17,496,800 | 20.31 | 21.13 | 20.30 | 21.02 | 00:00:00 | | 2016-10-21 | 6,436,300 | 20.87 | 21.25 | 20.83 | 21.21 | 00:00:00 | | 2016-10-24 | 5,864,400 | 21.40 | 21.46 | 21.25 | 21.31 | 00:00:00 | | 2016-10-25 | 7,439,100 | 21.26 | 21.45 | 21.19 | 21.28 | 00:00:00 | | 2016-10-26 | 6,615,700 | 21.23 | 21.69 | 21.11 | 21.67 | 00:00:00 | | 2016-10-27 | 8,360,200 | 21.82 | 22.07 | 21.71 | 21.82 | 00:00:00 | | 2016-10-28 | 5,825,500 | 21.90 | 21.92 | 21.49 | 21.61 | 00:00:00 | | 2016-10-31 | 6,959,500 | 21.74 | 21.96 | 21.66 | 21.76 | 00:00:00 | | 2016-11-01 | 6,928,300 | 21.90 | 22.08 | 21.44 | 21.85 | 00:00:00 | | 2016-11-02 | 5,955,600 | 21.78 | 21.78 | 21.49 | 21.62 | 00:00:00 | | 2016-11-03 | 5,409,500 | 21.66 | 21.76 | 21.34 | 21.42 | 00:00:00 | | 2016-11-04 | 8,021,000 | 21.41 | 21.55 | 21.19 | 21.21 | 00:00:00 | | 2016-11-07 | 6,174,300 | 21.70 | 21.97 | 21.68 | 21.90 | 00:00:00 | | 2016-11-08 | 7,174,200 | 21.81 | 21.84 | 21.51 | 21.65 | 00:00:00 | | 2016-11-09 | 14,170,100 | 22.22 | 23.13 | 22.09 | 22.95 | 00:00:00 | | 2016-11-10 | 13,716,000 | 23.25 | 23.93 | 23.09 | 23.74 | 00:00:00 | | 2016-11-11 | 10,955,100 | 23.70 | 24.51 | 23.56 | 24.47 | 00:00:00 | | 2016-11-14 | 12,069,500 | 24.81 | 25.61 | 24.77 | 25.27 | 00:00:00 | | 2016-11-15 | 9,355,300 | 25.12 | 25.68 | 24.66 | 25.67 | 00:00:00 | | 2016-11-16 | 10,742,700 | 25.19 | 25.37 | 24.77 | 24.90 | 00:00:00 | | 2016-11-17 | 6,263,900 | 25.00 | 25.45 | 24.81 | 25.43 | 00:00:00 | | 2016-11-18 | 5,585,300 | 25.43 | 25.75 | 25.28 | 25.68 | 00:00:00 | | 2016-11-21 | 6,384,700 | 25.75 | 25.89 | 25.61 | 25.85 | 00:00:00 | | 2016-11-22 | 9,278,500 | 26.00 | 26.19 | 25.75 | 26.14 | 00:00:00 | | 2016-11-23 | 10,900,600 | 26.28 | 26.63 | 26.08 | 26.29 | 00:00:00 | | 2016-11-25 | 3,297,400 | 26.38 | 26.41 | 26.08 | 26.14 | 00:00:00 | | 2016-11-28 | 9,867,000 | 26.01 | 26.18 | 25.27 | 25.38 | 00:00:00 | | 2016-11-29 | 6,858,500 | 25.50 | 25.73 | 25.31 | 25.39 | 00:00:00 | | 2016-11-30 | 11,872,600 | 25.89 | 26.21 | 25.66 | 26.02 | 00:00:00 | | 2016-12-01 | 7,541,900 | 26.23 | 26.70 | 26.07 | 26.44 | 00:00:00 | | 2016-12-02 | 8,478,900 | 26.40 | 26.43 | 25.82 | 25.89 | 00:00:00 | | 2016-12-05 | 5,686,300 | 26.23 | 26.31 | 25.96 | 26.09 | 00:00:00 | | 2016-12-06 | 6,322,100 | 26.29 | 26.34 | 25.86 | 26.32 | 00:00:00 | | 2016-12-07 | 8,087,300 | 26.37 | 26.58 | 26.09 | 26.55 | 00:00:00 | | 2016-12-08 | 8,124,000 | 26.75 | 27.12 | 26.41 | 26.98 | 00:00:00 | | 2016-12-09 | 6,547,800 | 26.97 | 27.00 | 26.62 | 26.89 | 00:00:00 | | 2016-12-12 | 7,174,400 | 26.90 | 26.99 | 26.47 | 26.54 | 00:00:00 | | 2016-12-13 | 6,043,800 | 26.72 | 26.88 | 26.34 | 26.76 | 00:00:00 | | 2016-12-14 | 9,233,100 | 26.52 | 27.31 | 26.35 | 26.91 | 00:00:00 | | 2016-12-15 | 7,131,700 | 27.04 | 27.32 | 26.82 | 27.20 | 00:00:00 | | 2016-12-16 | 10,121,700 | 27.10 | 27.42 | 26.74 | 26.80 | 00:00:00 | | 2016-12-19 | 7,056,900 | 26.72 | 27.26 | 26.65 | 27.23 | 00:00:00 | | 2016-12-20 | 5,872,600 | 27.38 | 27.88 | 27.26 | 27.79 | 00:00:00 | | 2016-12-21 | 3,270,600 | 27.83 | 27.84 | 27.60 | 27.69 | 00:00:00 | | 2016-12-22 | 3,482,300 | 27.73 | 27.78 | 27.45 | 27.62 | 00:00:00 | | 2016-12-23 | 2,275,500 | 27.65 | 27.69 | 27.45 | 27.68 | 00:00:00 | | 2016-12-27 | 2,416,100 | 27.69 | 27.82 | 27.63 | 27.76 | 00:00:00 | | 2016-12-28 | 2,877,000 | 27.63 | 27.70 | 27.23 | 27.26 | 00:00:00 | | 2016-12-29 | 5,521,700 | 27.30 | 27.34 | 26.60 | 26.73 | 00:00:00 | | 2016-12-30 | 4,900,800 | 26.83 | 27.08 | 26.63 | 26.97 | 00:00:00 | | 2017-01-03 | 6,368,500 | 27.33 | 27.56 | 26.82 | 27.05 | 00:00:00 | | 2017-01-04 | 4,645,600 | 27.10 | 27.60 | 27.05 | 27.42 | 00:00:00 | | 2017-01-05 | 7,974,600 | 27.28 | 27.35 | 26.55 | 26.64 | 00:00:00 | | 2017-01-06 | 6,093,800 | 26.84 | 27.07 | 26.61 | 26.87 | 00:00:00 | | 2017-01-09 | 3,818,000 | 26.73 | 26.94 | 26.52 | 26.76 | 00:00:00 | | 2017-01-10 | 5,217,500 | 26.85 | 27.32 | 26.73 | 27.07 | 00:00:00 | | 2017-01-11 | 5,900,200 | 26.83 | 27.10 | 26.68 | 27.09 | 00:00:00 | | 2017-01-12 | 4,526,300 | 26.98 | 27.06 | 26.54 | 26.91 | 00:00:00 | | 2017-01-13 | 5,095,700 | 27.01 | 27.69 | 27.00 | 27.29 | 00:00:00 | | 2017-01-17 | 14,314,700 | 27.02 | 27.10 | 25.69 | 26.03 | 00:00:00 | | 2017-01-18 | 9,335,400 | 26.15 | 26.34 | 25.86 | 26.33 | 00:00:00 | | 2017-01-19 | 5,618,400 | 26.41 | 26.60 | 25.97 | 25.99 | 00:00:00 | | 2017-01-20 | 5,379,400 | 26.17 | 26.44 | 26.07 | 26.29 | 00:00:00 | | 2017-01-23 | 7,611,800 | 26.29 | 26.57 | 26.15 | 26.50 | 00:00:00 | | 2017-01-24 | 12,150,600 | 26.73 | 26.76 | 25.66 | 26.60 | 00:00:00 | | 2017-01-25 | 9,686,400 | 26.80 | 26.99 | 26.62 | 26.91 | 00:00:00 | | 2017-01-26 | 5,173,800 | 27.02 | 27.25 | 26.88 | 27.11 | 00:00:00 | | 2017-01-27 | 5,038,300 | 27.20 | 27.23 | 26.67 | 26.76 | 00:00:00 | | 2017-01-30 | 6,398,300 | 26.58 | 26.60 | 25.96 | 26.33 | 00:00:00 | | 2017-01-31 | 8,922,500 | 26.01 | 26.40 | 26.01 | 26.10 | 00:00:00 | | 2017-02-01 | 6,181,500 | 26.37 | 26.60 | 26.10 | 26.24 | 00:00:00 | | 2017-02-02 | 6,590,300 | 25.97 | 26.09 | 25.76 | 25.94 | 00:00:00 | | 2017-02-03 | 6,311,700 | 26.46 | 26.67 | 26.15 | 26.52 | 00:00:00 | | 2017-02-06 | 6,229,000 | 26.43 | 26.86 | 26.36 | 26.76 | 00:00:00 | | 2017-02-07 | 4,923,600 | 26.84 | 26.88 | 26.30 | 26.49 | 00:00:00 | | 2017-02-08 | 7,307,400 | 26.23 | 26.32 | 25.68 | 25.89 | 00:00:00 | | 2017-02-09 | 7,582,800 | 26.00 | 26.33 | 25.86 | 26.15 | 00:00:00 | | 2017-02-10 | 4,849,800 | 26.38 | 26.66 | 26.21 | 26.51 | 00:00:00 | | 2017-02-13 | 4,318,700 | 26.68 | 26.94 | 26.62 | 26.74 | 00:00:00 | | 2017-02-14 | 6,563,500 | 26.70 | 27.58 | 26.64 | 27.55 | 00:00:00 | | 2017-02-15 | 6,620,700 | 27.78 | 27.78 | 27.29 | 27.56 | 00:00:00 | | 2017-02-16 | 6,024,600 | 27.54 | 27.67 | 27.42 | 27.60 | 00:00:00 | | 2017-02-17 | 3,990,200 | 27.38 | 27.55 | 27.23 | 27.54 | 00:00:00 | | 2017-02-21 | 4,790,800 | 27.66 | 27.82 | 27.42 | 27.57 | 00:00:00 | | 2017-02-22 | 5,972,500 | 27.42 | 27.59 | 27.27 | 27.50 | 00:00:00 | | 2017-02-23 | 4,601,800 | 27.60 | 27.60 | 27.14 | 27.47 | 00:00:00 | | 2017-02-24 | 5,496,000 | 27.21 | 27.34 | 27.02 | 27.32 | 00:00:00 | | 2017-02-27 | 4,637,600 | 27.38 | 27.74 | 27.24 | 27.57 | 00:00:00 | | 2017-02-28 | 6,324,300 | 27.50 | 27.62 | 27.31 | 27.44 | 00:00:00 | | 2017-03-01 | 7,879,600 | 27.87 | 28.97 | 27.83 | 28.75 | 00:00:00 | | 2017-03-02 | 6,533,300 | 28.78 | 28.84 | 27.73 | 27.74 | 00:00:00 | | 2017-03-03 | 5,062,500 | 27.61 | 27.99 | 27.53 | 27.84 | 00:00:00 | | 2017-03-06 | 5,059,300 | 27.54 | 27.69 | 27.15 | 27.54 | 00:00:00 | | 2017-03-07 | 4,484,100 | 27.51 | 27.64 | 27.26 | 27.37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
