|
 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 | | 2017-03-07 | 4,484,100 | 27.51 | 27.64 | 27.26 | 27.37 | 00:00:00 | | 2017-03-08 | 5,920,500 | 27.79 | 27.85 | 27.32 | 27.37 | 00:00:00 | | 2017-03-09 | 3,858,700 | 27.46 | 27.78 | 27.39 | 27.49 | 00:00:00 | | 2017-03-10 | 8,183,000 | 27.67 | 27.77 | 26.64 | 27.16 | 00:00:00 | | 2017-03-13 | 4,222,100 | 27.13 | 27.23 | 26.90 | 26.96 | 00:00:00 | | 2017-03-14 | 4,538,300 | 26.74 | 26.97 | 26.33 | 26.75 | 00:00:00 | | 2017-03-15 | 4,709,900 | 27.08 | 27.08 | 26.29 | 26.45 | 00:00:00 | | 2017-03-16 | 5,395,100 | 26.58 | 26.80 | 26.43 | 26.65 | 00:00:00 | | 2017-03-17 | 11,693,400 | 26.66 | 26.77 | 26.22 | 26.35 | 00:00:00 | | 2017-03-20 | 6,408,700 | 26.33 | 26.56 | 26.13 | 26.19 | 00:00:00 | | 2017-03-21 | 9,966,800 | 26.37 | 26.37 | 24.78 | 24.91 | 00:00:00 | | 2017-03-22 | 7,864,800 | 24.86 | 25.14 | 24.30 | 24.84 | 00:00:00 | | 2017-03-23 | 7,080,000 | 24.76 | 25.39 | 24.66 | 25.06 | 00:00:00 | | 2017-03-24 | 5,978,000 | 25.09 | 25.19 | 24.67 | 24.89 | 00:00:00 | | 2017-03-27 | 5,981,300 | 24.28 | 24.78 | 24.02 | 24.73 | 00:00:00 | | 2017-03-28 | 5,956,000 | 24.51 | 25.47 | 24.51 | 25.24 | 00:00:00 | | 2017-03-29 | 6,559,100 | 25.14 | 25.28 | 24.84 | 25.04 | 00:00:00 | | 2017-03-30 | 5,985,700 | 25.02 | 25.88 | 24.95 | 25.73 | 00:00:00 | | 2017-03-31 | 3,595,700 | 25.58 | 25.70 | 25.39 | 25.40 | 00:00:00 | | 2017-04-03 | 5,680,100 | 25.54 | 25.57 | 24.99 | 25.29 | 00:00:00 | | 2017-04-04 | 4,240,100 | 25.14 | 25.46 | 25.09 | 25.35 | 00:00:00 | | 2017-04-05 | 4,574,200 | 25.62 | 25.76 | 24.89 | 24.90 | 00:00:00 | | 2017-04-06 | 4,004,400 | 24.93 | 25.36 | 24.69 | 25.18 | 00:00:00 | | 2017-04-07 | 5,332,100 | 24.98 | 25.24 | 24.84 | 25.01 | 00:00:00 | | 2017-04-10 | 5,018,400 | 25.10 | 25.18 | 24.63 | 24.80 | 00:00:00 | | 2017-04-11 | 7,384,000 | 24.66 | 24.78 | 24.24 | 24.69 | 00:00:00 | | 2017-04-12 | 6,223,000 | 24.64 | 24.69 | 24.18 | 24.33 | 00:00:00 | | 2017-04-13 | 6,749,500 | 24.24 | 24.51 | 23.91 | 23.93 | 00:00:00 | | 2017-04-17 | 5,744,900 | 23.95 | 24.50 | 23.78 | 24.40 | 00:00:00 | | 2017-04-18 | 6,213,600 | 24.21 | 24.40 | 23.83 | 24.01 | 00:00:00 | | 2017-04-19 | 5,729,000 | 24.25 | 24.49 | 24.07 | 24.21 | 00:00:00 | | 2017-04-20 | 7,809,400 | 24.31 | 25.07 | 24.31 | 24.95 | 00:00:00 | | 2017-04-21 | 6,044,400 | 24.86 | 25.18 | 24.51 | 24.62 | 00:00:00 | | 2017-04-24 | 7,281,000 | 25.35 | 25.58 | 25.15 | 25.33 | 00:00:00 | | 2017-04-25 | 8,862,300 | 25.40 | 25.59 | 24.87 | 25.01 | 00:00:00 | | 2017-04-26 | 8,638,800 | 25.05 | 25.28 | 24.91 | 24.97 | 00:00:00 | | 2017-04-27 | 7,590,900 | 25.04 | 25.05 | 24.41 | 24.65 | 00:00:00 | | 2017-04-28 | 4,879,900 | 24.62 | 24.85 | 24.42 | 24.43 | 00:00:00 | | 2017-05-01 | 7,179,800 | 24.58 | 24.97 | 24.38 | 24.79 | 00:00:00 | | 2017-05-02 | 5,123,700 | 24.81 | 24.87 | 24.33 | 24.46 | 00:00:00 | | 2017-05-03 | 6,301,000 | 24.35 | 24.79 | 24.27 | 24.72 | 00:00:00 | | 2017-05-04 | 6,371,000 | 24.94 | 25.16 | 24.70 | 24.91 | 00:00:00 | | 2017-05-05 | 3,297,200 | 25.00 | 25.04 | 24.71 | 24.80 | 00:00:00 | | 2017-05-08 | 3,051,600 | 24.77 | 25.04 | 24.75 | 24.94 | 00:00:00 | | 2017-05-09 | 4,849,300 | 25.01 | 25.16 | 24.71 | 24.84 | 00:00:00 | | 2017-05-10 | 6,336,100 | 24.76 | 24.92 | 24.59 | 24.63 | 00:00:00 | | 2017-05-11 | 4,592,700 | 24.50 | 24.67 | 24.19 | 24.44 | 00:00:00 | | 2017-05-12 | 6,112,800 | 24.19 | 24.30 | 23.80 | 24.16 | 00:00:00 | | 2017-05-15 | 5,544,527 | 24.19 | 24.65 | 24.09 | 24.64 | 00:00:00 | | 2017-05-16 | 5,828,795 | 24.64 | 24.95 | 24.62 | 24.90 | 00:00:00 | | 2017-05-17 | 9,427,904 | 24.22 | 24.51 | 23.57 | 23.78 | 00:00:00 | | 2017-05-18 | 7,401,819 | 23.75 | 24.06 | 23.54 | 23.82 | 00:00:00 | | 2017-05-19 | 6,220,257 | 23.86 | 24.41 | 23.77 | 24.18 | 00:00:00 | | 2017-05-22 | 5,353,233 | 24.28 | 24.57 | 24.14 | 24.39 | 00:00:00 | | 2017-05-23 | 5,380,632 | 24.49 | 24.82 | 24.23 | 24.74 | 00:00:00 | | 2017-05-24 | 6,493,009 | 24.73 | 24.76 | 24.31 | 24.48 | 00:00:00 | | 2017-05-25 | 4,990,016 | 24.54 | 24.86 | 24.39 | 24.47 | 00:00:00 | | 2017-05-26 | 4,651,932 | 24.45 | 24.53 | 24.24 | 24.26 | 00:00:00 | | 2017-05-30 | 4,829,308 | 24.16 | 24.20 | 23.74 | 24.05 | 00:00:00 | | 2017-05-31 | 9,182,066 | 24.07 | 24.10 | 23.57 | 23.74 | 00:00:00 | | 2017-06-01 | 6,320,050 | 23.29 | 24.09 | 23.20 | 24.03 | 00:00:00 | | 2017-06-02 | 8,135,323 | 23.82 | 23.92 | 23.60 | 23.64 | 00:00:00 | | 2017-06-05 | 7,029,240 | 23.82 | 24.07 | 23.69 | 23.70 | 00:00:00 | | 2017-06-06 | 6,893,518 | 23.45 | 23.76 | 23.23 | 23.62 | 00:00:00 | | 2017-06-07 | 6,148,108 | 23.77 | 24.00 | 23.64 | 23.88 | 00:00:00 | | 2017-06-08 | 6,358,853 | 23.82 | 24.73 | 23.78 | 24.33 | 00:00:00 | | 2017-06-09 | 7,966,140 | 24.45 | 25.14 | 24.45 | 25.06 | 00:00:00 | | 2017-06-12 | 6,727,389 | 25.06 | 25.56 | 24.90 | 25.19 | 00:00:00 | | 2017-06-13 | 5,396,473 | 25.37 | 25.57 | 25.17 | 25.33 | 00:00:00 | | 2017-06-14 | 8,268,318 | 24.88 | 25.65 | 24.85 | 25.58 | 00:00:00 | | 2017-06-15 | 4,339,698 | 25.34 | 25.67 | 25.24 | 25.48 | 00:00:00 | | 2017-06-16 | 6,190,624 | 25.10 | 25.58 | 25.08 | 25.47 | 00:00:00 | | 2017-06-19 | 3,893,287 | 25.62 | 25.91 | 25.50 | 25.59 | 00:00:00 | | 2017-06-20 | 5,897,469 | 25.58 | 25.69 | 25.24 | 25.56 | 00:00:00 | | 2017-06-21 | 6,680,163 | 25.61 | 25.67 | 25.31 | 25.39 | 00:00:00 | | 2017-06-22 | 6,101,592 | 25.35 | 25.37 | 24.88 | 25.14 | 00:00:00 | | 2017-06-23 | 7,111,409 | 25.32 | 25.36 | 24.58 | 24.66 | 00:00:00 | | 2017-06-26 | 3,404,377 | 24.68 | 25.06 | 24.59 | 24.82 | 00:00:00 | | 2017-06-27 | 5,313,564 | 25.00 | 25.34 | 24.83 | 25.09 | 00:00:00 | | 2017-06-28 | 5,687,836 | 25.23 | 25.57 | 25.19 | 25.49 | 00:00:00 | | 2017-06-29 | 10,090,857 | 26.20 | 26.69 | 25.92 | 26.07 | 00:00:00 | | 2017-06-30 | 5,723,378 | 26.24 | 26.35 | 25.77 | 25.96 | 00:00:00 | | 2017-07-03 | 2,930,742 | 26.19 | 26.72 | 26.14 | 26.47 | 00:00:00 | | 2017-07-05 | 4,959,327 | 26.52 | 26.76 | 26.32 | 26.58 | 00:00:00 | | 2017-07-06 | 5,293,858 | 26.55 | 26.87 | 26.44 | 26.46 | 00:00:00 | | 2017-07-07 | 3,964,689 | 26.55 | 26.62 | 26.31 | 26.48 | 00:00:00 | | 2017-07-10 | 4,893,431 | 26.38 | 26.58 | 26.21 | 26.34 | 00:00:00 | | 2017-07-11 | 5,892,730 | 26.35 | 26.49 | 26.01 | 26.19 | 00:00:00 | | 2017-07-12 | 4,851,477 | 25.98 | 26.24 | 25.91 | 26.11 | 00:00:00 | | 2017-07-13 | 4,175,593 | 26.18 | 26.29 | 26.06 | 26.29 | 00:00:00 | | 2017-07-14 | 5,220,805 | 25.93 | 26.16 | 25.64 | 26.08 | 00:00:00 | | 2017-07-17 | 4,474,745 | 26.00 | 26.29 | 25.87 | 26.16 | 00:00:00 | | 2017-07-18 | 4,781,014 | 25.80 | 25.97 | 25.58 | 25.82 | 00:00:00 | | 2017-07-19 | 6,269,391 | 25.90 | 26.00 | 25.59 | 25.80 | 00:00:00 | | 2017-07-20 | 8,410,631 | 25.84 | 25.95 | 25.42 | 25.49 | 00:00:00 | | 2017-07-21 | 9,345,485 | 25.61 | 26.39 | 25.51 | 26.18 | 00:00:00 | | 2017-07-24 | 5,722,482 | 26.23 | 26.47 | 26.12 | 26.43 | 00:00:00 | | 2017-07-25 | 7,876,705 | 26.86 | 27.08 | 26.50 | 26.59 | 00:00:00 | | 2017-07-26 | 7,106,308 | 26.48 | 26.71 | 26.07 | 26.18 | 00:00:00 | | 2017-07-27 | 5,351,678 | 26.23 | 26.38 | 25.99 | 26.14 | 00:00:00 | | 2017-07-28 | 5,550,845 | 26.14 | 26.43 | 25.98 | 26.38 | 00:00:00 | | 2017-07-31 | 4,781,108 | 26.47 | 26.79 | 26.40 | 26.70 | 00:00:00 | | 2017-08-01 | 5,252,347 | 26.82 | 26.94 | 26.60 | 26.92 | 00:00:00 | | 2017-08-02 | 4,243,043 | 26.88 | 27.01 | 26.78 | 26.96 | 00:00:00 | | 2017-08-03 | 5,895,677 | 26.87 | 26.98 | 26.75 | 26.90 | 00:00:00 | | 2017-08-04 | 5,526,426 | 27.17 | 27.60 | 27.03 | 27.18 | 00:00:00 | | 2017-08-07 | 3,559,629 | 27.17 | 27.21 | 26.92 | 27.03 | 00:00:00 | | 2017-08-08 | 6,734,582 | 27.00 | 27.86 | 26.92 | 27.45 | 00:00:00 | | 2017-08-09 | 5,809,761 | 27.16 | 27.30 | 26.97 | 27.14 | 00:00:00 | | 2017-08-10 | 5,189,778 | 26.86 | 26.95 | 26.33 | 26.38 | 00:00:00 | | 2017-08-11 | 4,164,869 | 26.54 | 26.67 | 25.98 | 26.11 | 00:00:00 | | 2017-08-14 | 3,320,198 | 26.39 | 26.75 | 26.37 | 26.68 | 00:00:00 | | 2017-08-15 | 5,103,178 | 26.77 | 27.35 | 26.77 | 27.02 | 00:00:00 | | 2017-08-16 | 7,541,009 | 27.13 | 27.23 | 26.70 | 26.83 | 00:00:00 | | 2017-08-17 | 7,987,613 | 26.80 | 26.91 | 26.21 | 26.26 | 00:00:00 | | 2017-08-18 | 8,510,629 | 26.15 | 26.54 | 26.12 | 26.33 | 00:00:00 | | 2017-08-21 | 4,081,590 | 26.33 | 26.39 | 26.13 | 26.21 | 00:00:00 | | 2017-08-22 | 5,173,743 | 26.29 | 26.62 | 26.29 | 26.62 | 00:00:00 | | 2017-08-23 | 3,578,121 | 26.37 | 26.80 | 26.27 | 26.60 | 00:00:00 | | 2017-08-24 | 3,670,935 | 26.71 | 26.91 | 26.66 | 26.85 | 00:00:00 | | 2017-08-25 | 4,241,819 | 26.92 | 27.00 | 26.66 | 26.67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
