|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-08-25 | 4,241,819 | 26.92 | 27.00 | 26.66 | 26.67 | 00:00:00 | | 2017-08-28 | 4,829,710 | 26.73 | 26.83 | 26.47 | 26.59 | 00:00:00 | | 2017-08-29 | 4,267,542 | 26.33 | 26.43 | 26.10 | 26.26 | 00:00:00 | | 2017-08-30 | 3,882,634 | 26.28 | 26.49 | 26.25 | 26.30 | 00:00:00 | | 2017-08-31 | 4,729,068 | 26.38 | 26.49 | 26.09 | 26.13 | 00:00:00 | | 2017-09-01 | 3,404,525 | 26.18 | 26.61 | 26.12 | 26.41 | 00:00:00 | | 2017-09-05 | 5,527,877 | 26.30 | 26.39 | 25.74 | 25.79 | 00:00:00 | | 2017-09-06 | 4,075,867 | 25.97 | 26.05 | 25.63 | 25.77 | 00:00:00 | | 2017-09-07 | 7,857,053 | 25.75 | 25.80 | 24.66 | 24.97 | 00:00:00 | | 2017-09-08 | 5,506,670 | 25.07 | 25.33 | 24.86 | 25.10 | 00:00:00 | | 2017-09-11 | 4,612,966 | 25.38 | 25.84 | 25.36 | 25.70 | 00:00:00 | | 2017-09-12 | 3,273,856 | 25.80 | 26.30 | 25.75 | 26.18 | 00:00:00 | | 2017-09-13 | 4,482,377 | 26.02 | 26.42 | 26.00 | 26.33 | 00:00:00 | | 2017-09-14 | 4,155,792 | 26.35 | 26.49 | 26.08 | 26.31 | 00:00:00 | | 2017-09-15 | 7,911,028 | 26.18 | 26.52 | 25.98 | 26.52 | 00:00:00 | | 2017-09-18 | 5,451,923 | 26.61 | 26.99 | 26.55 | 26.87 | 00:00:00 | | 2017-09-19 | 4,813,165 | 26.89 | 27.27 | 26.83 | 27.18 | 00:00:00 | | 2017-09-20 | 4,330,195 | 27.12 | 27.53 | 26.94 | 27.41 | 00:00:00 | | 2017-09-21 | 3,922,342 | 27.37 | 27.68 | 27.37 | 27.54 | 00:00:00 | | 2017-09-22 | 4,640,078 | 27.40 | 27.55 | 27.20 | 27.31 | 00:00:00 | | 2017-09-25 | 8,806,241 | 27.29 | 27.47 | 26.98 | 27.14 | 00:00:00 | | 2017-09-26 | 3,793,471 | 27.21 | 27.48 | 27.13 | 27.39 | 00:00:00 | | 2017-09-27 | 6,259,592 | 27.83 | 27.94 | 27.52 | 27.68 | 00:00:00 | | 2017-09-28 | 5,305,734 | 27.62 | 27.68 | 27.32 | 27.59 | 00:00:00 | | 2017-09-29 | 4,345,610 | 27.58 | 28.06 | 27.49 | 27.98 | 00:00:00 | | 2017-10-02 | 3,962,368 | 27.76 | 27.98 | 27.60 | 27.87 | 00:00:00 | | 2017-10-03 | 3,441,829 | 27.94 | 28.04 | 27.72 | 27.91 | 00:00:00 | | 2017-10-04 | 3,438,623 | 27.94 | 28.02 | 27.79 | 27.81 | 00:00:00 | | 2017-10-05 | 3,274,975 | 27.80 | 28.30 | 27.65 | 28.22 | 00:00:00 | | 2017-10-06 | 3,430,570 | 28.26 | 28.45 | 27.99 | 28.19 | 00:00:00 | | 2017-10-09 | 2,244,074 | 28.29 | 28.29 | 28.02 | 28.13 | 00:00:00 | | 2017-10-10 | 2,420,913 | 28.18 | 28.43 | 28.07 | 28.42 | 00:00:00 | | 2017-10-11 | 2,797,870 | 28.43 | 28.43 | 28.12 | 28.26 | 00:00:00 | | 2017-10-12 | 5,996,125 | 28.41 | 28.41 | 28.01 | 28.15 | 00:00:00 | | 2017-10-13 | 7,055,587 | 28.05 | 28.28 | 27.72 | 28.06 | 00:00:00 | | 2017-10-16 | 3,625,951 | 28.01 | 28.37 | 28.01 | 28.37 | 00:00:00 | | 2017-10-17 | 4,485,199 | 28.38 | 28.40 | 27.94 | 27.97 | 00:00:00 | | 2017-10-18 | 3,673,762 | 28.16 | 28.18 | 27.91 | 28.07 | 00:00:00 | | 2017-10-19 | 3,505,364 | 27.85 | 28.34 | 27.77 | 28.28 | 00:00:00 | | 2017-10-20 | 3,875,731 | 28.61 | 28.66 | 28.43 | 28.60 | 00:00:00 | | 2017-10-23 | 4,868,746 | 28.59 | 28.65 | 28.37 | 28.43 | 00:00:00 | | 2017-10-24 | 7,683,338 | 27.99 | 28.71 | 27.99 | 28.60 | 00:00:00 | | 2017-10-25 | 6,916,263 | 28.88 | 29.22 | 28.41 | 28.58 | 00:00:00 | | 2017-10-26 | 5,260,816 | 28.64 | 29.01 | 28.50 | 28.85 | 00:00:00 | | 2017-10-27 | 4,289,214 | 28.85 | 29.09 | 28.76 | 29.07 | 00:00:00 | | 2017-10-30 | 4,974,128 | 28.88 | 29.21 | 28.81 | 29.01 | 00:00:00 | | 2017-10-31 | 4,547,827 | 28.95 | 29.18 | 28.84 | 28.90 | 00:00:00 | | 2017-11-01 | 3,638,918 | 29.07 | 29.23 | 28.89 | 28.96 | 00:00:00 | | 2017-11-02 | 4,080,520 | 28.93 | 29.39 | 28.76 | 29.26 | 00:00:00 | | 2017-11-03 | 3,586,053 | 29.16 | 29.26 | 29.05 | 29.12 | 00:00:00 | | 2017-11-06 | 2,947,601 | 29.09 | 29.33 | 28.99 | 29.24 | 00:00:00 | | 2017-11-07 | 4,823,329 | 29.23 | 29.37 | 28.42 | 28.45 | 00:00:00 | | 2017-11-08 | 6,401,572 | 28.16 | 28.50 | 28.15 | 28.30 | 00:00:00 | | 2017-11-09 | 6,197,895 | 28.09 | 28.42 | 27.79 | 28.01 | 00:00:00 | | 2017-11-10 | 6,716,938 | 28.08 | 28.56 | 27.65 | 27.67 | 00:00:00 | | 2017-11-13 | 7,250,779 | 27.52 | 28.28 | 27.38 | 28.19 | 00:00:00 | | 2017-11-14 | 4,517,305 | 28.07 | 28.62 | 28.03 | 28.61 | 00:00:00 | | 2017-11-15 | 4,844,132 | 28.44 | 28.61 | 28.20 | 28.46 | 00:00:00 | | 2017-11-16 | 3,926,341 | 28.67 | 28.88 | 28.35 | 28.47 | 00:00:00 | | 2017-11-17 | 3,765,003 | 28.18 | 28.54 | 28.13 | 28.45 | 00:00:00 | | 2017-11-20 | 4,814,315 | 28.53 | 28.68 | 28.40 | 28.57 | 00:00:00 | | 2017-11-21 | 3,423,927 | 28.71 | 28.71 | 28.42 | 28.48 | 00:00:00 | | 2017-11-22 | 2,672,856 | 28.49 | 28.68 | 28.38 | 28.42 | 00:00:00 | | 2017-11-24 | 2,281,089 | 28.53 | 28.55 | 28.16 | 28.20 | 00:00:00 | | 2017-11-27 | 5,387,393 | 28.25 | 28.40 | 28.15 | 28.40 | 00:00:00 | | 2017-11-28 | 5,422,608 | 28.50 | 29.27 | 28.40 | 29.24 | 00:00:00 | | 2017-11-29 | 6,388,356 | 29.51 | 30.55 | 29.50 | 30.46 | 00:00:00 | | 2017-11-30 | 7,991,378 | 30.67 | 31.12 | 30.44 | 30.51 | 00:00:00 | | 2017-12-01 | 7,486,681 | 30.60 | 30.97 | 29.75 | 30.69 | 00:00:00 | | 2017-12-04 | 7,291,799 | 31.21 | 31.83 | 31.17 | 31.36 | 00:00:00 | | 2017-12-05 | 6,391,256 | 31.41 | 31.64 | 30.72 | 30.78 | 00:00:00 | | 2017-12-06 | 8,058,937 | 30.75 | 31.05 | 30.45 | 30.58 | 00:00:00 | | 2017-12-07 | 10,071,551 | 30.39 | 30.73 | 30.03 | 30.40 | 00:00:00 | | 2017-12-08 | 10,185,776 | 30.67 | 30.73 | 29.90 | 30.37 | 00:00:00 | | 2017-12-11 | 4,887,733 | 30.32 | 30.68 | 30.16 | 30.30 | 00:00:00 | | 2017-12-12 | 6,485,611 | 30.26 | 30.71 | 30.15 | 30.45 | 00:00:00 | | 2017-12-13 | 6,658,303 | 30.40 | 30.65 | 29.90 | 29.94 | 00:00:00 | | 2017-12-14 | 9,008,313 | 30.07 | 30.10 | 29.59 | 29.67 | 00:00:00 | | 2017-12-15 | 16,787,129 | 29.85 | 30.33 | 29.59 | 30.03 | 00:00:00 | | 2017-12-18 | 6,810,841 | 30.34 | 30.82 | 30.16 | 30.47 | 00:00:00 | | 2017-12-19 | 5,582,985 | 30.68 | 30.89 | 30.50 | 30.62 | 00:00:00 | | 2017-12-20 | 4,986,059 | 30.93 | 31.07 | 30.46 | 30.51 | 00:00:00 | | 2017-12-21 | 4,309,598 | 30.75 | 31.03 | 30.65 | 30.93 | 00:00:00 | | 2017-12-22 | 2,619,503 | 31.12 | 31.12 | 30.62 | 30.84 | 00:00:00 | | 2017-12-26 | 1,969,129 | 30.78 | 31.03 | 30.52 | 30.68 | 00:00:00 | | 2017-12-27 | 2,233,777 | 30.76 | 30.81 | 30.55 | 30.66 | 00:00:00 | | 2017-12-28 | 3,140,755 | 30.60 | 30.70 | 30.41 | 30.64 | 00:00:00 | | 2017-12-29 | 2,948,150 | 30.68 | 30.78 | 30.34 | 30.34 | 00:00:00 | | 2018-01-02 | 4,433,114 | 31.19 | 31.19 | 30.18 | 30.43 | 00:00:00 | | 2018-01-03 | 4,288,008 | 30.40 | 30.64 | 30.29 | 30.52 | 00:00:00 | | 2018-01-04 | 6,086,894 | 30.73 | 31.01 | 30.56 | 30.63 | 00:00:00 | | 2018-01-05 | 4,357,598 | 30.72 | 30.81 | 30.43 | 30.71 | 00:00:00 | | 2018-01-08 | 5,839,284 | 30.67 | 30.81 | 30.46 | 30.70 | 00:00:00 | | 2018-01-09 | 4,300,973 | 30.82 | 31.53 | 30.76 | 31.25 | 00:00:00 | | 2018-01-10 | 3,384,880 | 31.32 | 31.93 | 31.28 | 31.58 | 00:00:00 | | 2018-01-11 | 3,249,116 | 31.68 | 31.90 | 31.54 | 31.86 | 00:00:00 | | 2018-01-12 | 4,340,746 | 32.00 | 32.36 | 31.87 | 32.35 | 00:00:00 | | 2018-01-16 | 4,942,275 | 32.40 | 32.69 | 32.09 | 32.28 | 00:00:00 | | 2018-01-17 | 4,402,751 | 32.45 | 32.56 | 31.95 | 32.49 | 00:00:00 | | 2018-01-18 | 4,312,366 | 32.53 | 32.65 | 32.07 | 32.17 | 00:00:00 | | 2018-01-19 | 4,953,573 | 32.12 | 32.55 | 32.07 | 32.50 | 00:00:00 | | 2018-01-22 | 5,518,776 | 32.50 | 32.88 | 32.33 | 32.77 | 00:00:00 | | 2018-01-23 | 6,969,881 | 32.65 | 33.17 | 32.06 | 32.92 | 00:00:00 | | 2018-01-24 | 4,496,039 | 33.17 | 33.40 | 32.91 | 33.33 | 00:00:00 | | 2018-01-25 | 4,275,694 | 33.51 | 33.51 | 32.82 | 32.84 | 00:00:00 | | 2018-01-26 | 3,339,474 | 32.94 | 33.40 | 32.84 | 33.35 | 00:00:00 | | 2018-01-29 | 2,909,802 | 33.31 | 33.59 | 33.12 | 33.17 | 00:00:00 | | 2018-01-30 | 3,406,987 | 32.97 | 33.38 | 32.88 | 33.02 | 00:00:00 | | 2018-01-31 | 4,270,928 | 33.08 | 33.47 | 32.99 | 33.10 | 00:00:00 | | 2018-02-01 | 3,264,663 | 33.15 | 33.67 | 32.98 | 33.66 | 00:00:00 | | 2018-02-02 | 4,896,391 | 33.50 | 33.91 | 33.00 | 33.13 | 00:00:00 | | 2018-02-05 | 6,047,075 | 32.68 | 33.30 | 31.52 | 31.70 | 00:00:00 | | 2018-02-06 | 8,149,750 | 30.78 | 32.14 | 30.53 | 32.02 | 00:00:00 | | 2018-02-07 | 5,253,109 | 31.94 | 32.79 | 31.83 | 32.34 | 00:00:00 | | 2018-02-08 | 6,378,462 | 32.30 | 32.35 | 31.10 | 31.10 | 00:00:00 | | 2018-02-09 | 7,756,887 | 31.66 | 32.15 | 30.89 | 31.98 | 00:00:00 | | 2018-02-12 | 5,367,907 | 32.18 | 32.67 | 31.89 | 32.25 | 00:00:00 | | 2018-02-13 | 3,193,656 | 32.09 | 32.49 | 31.92 | 32.39 | 00:00:00 | | 2018-02-14 | 4,622,718 | 32.37 | 33.38 | 32.22 | 33.25 | 00:00:00 | | 2018-02-15 | 3,702,781 | 33.45 | 33.53 | 33.10 | 33.20 | 00:00:00 | | 2018-02-16 | 5,479,881 | 33.11 | 33.43 | 32.93 | 33.13 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
