|
 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 | | 2018-02-16 | 5,479,881 | 33.11 | 33.43 | 32.93 | 33.13 | 00:00:00 | | 2018-02-20 | 3,839,282 | 33.03 | 33.44 | 33.03 | 33.21 | 00:00:00 | | 2018-02-21 | 4,490,955 | 33.33 | 33.93 | 33.16 | 33.44 | 00:00:00 | | 2018-02-22 | 5,049,014 | 33.63 | 33.71 | 32.75 | 32.87 | 00:00:00 | | 2018-02-23 | 2,801,383 | 32.98 | 33.47 | 32.98 | 33.45 | 00:00:00 | | 2018-02-26 | 3,419,988 | 33.71 | 33.77 | 33.31 | 33.76 | 00:00:00 | | 2018-02-27 | 6,965,046 | 33.74 | 34.09 | 33.25 | 33.26 | 00:00:00 | | 2018-02-28 | 5,920,778 | 33.42 | 33.75 | 33.04 | 33.05 | 00:00:00 | | 2018-03-01 | 5,035,307 | 33.02 | 33.38 | 32.60 | 32.79 | 00:00:00 | | 2018-03-02 | 4,091,256 | 32.53 | 33.01 | 32.11 | 32.91 | 00:00:00 | | 2018-03-05 | 5,013,122 | 32.60 | 33.52 | 32.38 | 33.36 | 00:00:00 | | 2018-03-06 | 3,123,720 | 33.56 | 33.75 | 33.04 | 33.66 | 00:00:00 | | 2018-03-07 | 3,662,009 | 33.18 | 33.78 | 33.18 | 33.68 | 00:00:00 | | 2018-03-08 | 3,745,094 | 33.73 | 33.84 | 33.12 | 33.67 | 00:00:00 | | 2018-03-09 | 3,626,299 | 33.85 | 34.22 | 33.70 | 34.21 | 00:00:00 | | 2018-03-12 | 4,267,293 | 34.20 | 34.41 | 33.97 | 34.26 | 00:00:00 | | 2018-03-13 | 5,059,884 | 34.51 | 34.57 | 33.93 | 34.06 | 00:00:00 | | 2018-03-14 | 4,214,056 | 33.95 | 34.14 | 33.51 | 33.62 | 00:00:00 | | 2018-03-15 | 3,418,296 | 33.72 | 33.79 | 33.36 | 33.57 | 00:00:00 | | 2018-03-16 | 8,835,692 | 33.72 | 34.06 | 33.59 | 33.72 | 00:00:00 | | 2018-03-19 | 3,810,544 | 33.71 | 33.81 | 33.30 | 33.62 | 00:00:00 | | 2018-03-20 | 4,518,726 | 33.81 | 33.91 | 33.48 | 33.53 | 00:00:00 | | 2018-03-21 | 4,176,448 | 33.49 | 33.98 | 33.28 | 33.62 | 00:00:00 | | 2018-03-22 | 6,857,624 | 33.21 | 33.33 | 32.27 | 32.30 | 00:00:00 | | 2018-03-23 | 6,691,187 | 32.44 | 32.54 | 31.00 | 31.03 | 00:00:00 | | 2018-03-26 | 4,890,979 | 31.59 | 32.19 | 31.26 | 32.12 | 00:00:00 | | 2018-03-27 | 4,642,002 | 32.33 | 32.43 | 31.07 | 31.34 | 00:00:00 | | 2018-03-28 | 6,960,618 | 31.27 | 31.71 | 30.89 | 31.56 | 00:00:00 | | 2018-03-29 | 5,226,853 | 31.77 | 31.87 | 31.37 | 31.75 | 00:00:00 | | 2018-04-02 | 6,416,854 | 31.67 | 31.75 | 30.45 | 30.95 | 00:00:00 | | 2018-04-03 | 3,833,651 | 31.08 | 31.69 | 31.00 | 31.56 | 00:00:00 | | 2018-04-04 | 5,066,501 | 31.01 | 32.37 | 30.91 | 32.28 | 00:00:00 | | 2018-04-05 | 4,303,300 | 32.48 | 32.62 | 32.17 | 32.33 | 00:00:00 | | 2018-04-06 | 5,365,100 | 31.98 | 32.08 | 30.78 | 31.24 | 00:00:00 | | 2018-04-09 | 4,276,558 | 31.42 | 32.17 | 31.38 | 31.40 | 00:00:00 | | 2018-04-10 | 3,985,512 | 31.85 | 31.96 | 31.53 | 31.78 | 00:00:00 | | 2018-04-11 | 3,420,334 | 31.53 | 31.74 | 31.35 | 31.47 | 00:00:00 | | 2018-04-12 | 4,139,047 | 31.72 | 32.46 | 31.65 | 32.26 | 00:00:00 | | 2018-04-13 | 4,879,822 | 32.50 | 32.54 | 31.30 | 31.41 | 00:00:00 | | 2018-04-16 | 4,422,829 | 31.65 | 31.71 | 31.21 | 31.49 | 00:00:00 | | 2018-04-17 | 5,807,139 | 31.70 | 31.70 | 30.69 | 30.94 | 00:00:00 | | 2018-04-18 | 4,550,534 | 31.00 | 31.29 | 30.73 | 30.78 | 00:00:00 | | 2018-04-19 | 7,234,283 | 30.76 | 31.42 | 30.76 | 31.36 | 00:00:00 | | 2018-04-20 | 4,995,781 | 31.43 | 31.72 | 31.24 | 31.42 | 00:00:00 | | 2018-04-23 | 7,073,142 | 31.48 | 31.94 | 31.25 | 31.93 | 00:00:00 | | 2018-04-24 | 11,385,289 | 33.00 | 33.89 | 32.70 | 33.25 | 00:00:00 | | 2018-04-25 | 8,342,693 | 33.20 | 33.90 | 33.00 | 33.54 | 00:00:00 | | 2018-04-26 | 5,806,026 | 33.45 | 34.07 | 33.34 | 33.62 | 00:00:00 | | 2018-04-27 | 6,273,994 | 33.63 | 34.00 | 33.54 | 33.83 | 00:00:00 | | 2018-04-30 | 5,116,005 | 33.98 | 34.17 | 33.17 | 33.17 | 00:00:00 | | 2018-05-01 | 5,756,211 | 33.18 | 33.50 | 32.84 | 33.36 | 00:00:00 | | 2018-05-02 | 7,599,820 | 33.22 | 33.31 | 32.69 | 32.75 | 00:00:00 | | 2018-05-03 | 6,024,864 | 32.66 | 32.68 | 31.80 | 32.28 | 00:00:00 | | 2018-05-04 | 5,375,502 | 32.12 | 32.71 | 31.87 | 32.63 | 00:00:00 | | 2018-05-07 | 4,574,671 | 32.70 | 33.02 | 32.38 | 32.82 | 00:00:00 | | 2018-05-08 | 4,764,969 | 32.90 | 33.46 | 32.73 | 33.10 | 00:00:00 | | 2018-05-09 | 3,363,782 | 33.16 | 33.93 | 33.16 | 33.67 | 00:00:00 | | 2018-05-10 | 3,997,090 | 33.64 | 34.16 | 33.40 | 33.94 | 00:00:00 | | 2018-05-11 | 3,717,623 | 33.94 | 34.19 | 33.84 | 33.98 | 00:00:00 | | 2018-05-14 | 3,754,971 | 34.04 | 34.20 | 33.95 | 34.03 | 00:00:00 | | 2018-05-15 | 5,855,184 | 34.00 | 34.67 | 33.90 | 34.31 | 00:00:00 | | 2018-05-16 | 5,271,493 | 34.16 | 34.47 | 34.11 | 34.35 | 00:00:00 | | 2018-05-17 | 4,980,768 | 34.36 | 34.53 | 34.01 | 34.31 | 00:00:00 | | 2018-05-18 | 5,765,370 | 34.25 | 34.27 | 33.55 | 33.56 | 00:00:00 | | 2018-05-21 | 26,880,771 | 31.54 | 31.64 | 30.75 | 30.90 | 00:00:00 | | 2018-05-22 | 16,582,826 | 31.12 | 32.16 | 31.03 | 31.89 | 00:00:00 | | 2018-05-23 | 13,001,219 | 31.66 | 31.86 | 31.07 | 31.20 | 00:00:00 | | 2018-05-24 | 12,812,371 | 31.11 | 31.81 | 30.91 | 31.76 | 00:00:00 | | 2018-05-25 | 7,708,311 | 31.63 | 31.73 | 31.30 | 31.36 | 00:00:00 | | 2018-05-29 | 10,422,498 | 31.01 | 31.20 | 30.13 | 30.29 | 00:00:00 | | 2018-05-30 | 11,183,497 | 30.61 | 30.74 | 30.00 | 30.60 | 00:00:00 | | 2018-05-31 | 7,574,769 | 30.56 | 30.77 | 30.39 | 30.58 | 00:00:00 | | 2018-06-01 | 5,772,068 | 30.89 | 31.15 | 30.69 | 30.76 | 00:00:00 | | 2018-06-04 | 4,471,345 | 30.82 | 31.10 | 30.78 | 31.00 | 00:00:00 | | 2018-06-05 | 4,419,504 | 30.85 | 31.02 | 30.76 | 30.97 | 00:00:00 | | 2018-06-06 | 6,731,142 | 31.14 | 31.75 | 31.03 | 31.65 | 00:00:00 | | 2018-06-07 | 6,015,677 | 31.72 | 32.01 | 31.40 | 31.62 | 00:00:00 | | 2018-06-08 | 5,407,973 | 31.64 | 31.89 | 31.45 | 31.81 | 00:00:00 | | 2018-06-11 | 6,088,584 | 31.84 | 31.96 | 31.37 | 31.42 | 00:00:00 | | 2018-06-12 | 7,508,838 | 31.51 | 31.69 | 31.09 | 31.28 | 00:00:00 | | 2018-06-13 | 5,344,982 | 31.35 | 31.65 | 31.00 | 31.15 | 00:00:00 | | 2018-06-14 | 5,950,018 | 31.17 | 31.29 | 30.69 | 30.84 | 00:00:00 | | 2018-06-15 | 10,956,974 | 30.78 | 30.78 | 30.28 | 30.67 | 00:00:00 | | 2018-06-18 | 3,019,249 | 30.51 | 30.81 | 30.32 | 30.68 | 00:00:00 | | 2018-06-19 | 5,699,427 | 30.34 | 30.67 | 30.25 | 30.57 | 00:00:00 | | 2018-06-20 | 6,541,627 | 30.81 | 30.93 | 30.63 | 30.71 | 00:00:00 | | 2018-06-21 | 5,473,978 | 30.63 | 30.90 | 30.24 | 30.63 | 00:00:00 | | 2018-06-22 | 6,830,424 | 30.85 | 30.86 | 30.03 | 30.10 | 00:00:00 | | 2018-06-25 | 7,224,878 | 30.07 | 30.17 | 29.54 | 30.06 | 00:00:00 | | 2018-06-26 | 6,847,177 | 30.07 | 30.15 | 29.38 | 29.60 | 00:00:00 | | 2018-06-27 | 7,450,649 | 29.63 | 29.78 | 28.88 | 28.93 | 00:00:00 | | 2018-06-28 | 7,828,733 | 28.84 | 29.07 | 28.55 | 28.74 | 00:00:00 | | 2018-06-29 | 8,712,543 | 29.07 | 29.45 | 28.69 | 28.70 | 00:00:00 | | 2018-07-02 | 5,633,724 | 28.63 | 29.12 | 28.58 | 29.08 | 00:00:00 | | 2018-07-03 | 3,614,685 | 29.19 | 29.24 | 28.85 | 28.91 | 00:00:00 | | 2018-07-05 | 5,131,536 | 29.05 | 29.20 | 28.78 | 28.82 | 00:00:00 | | 2018-07-06 | 1,270,161 | 28.80 | 29.14 | 28.56 | 29.07 | 00:00:00 | | 2018-07-09 | 6,436,914 | 29.30 | 30.03 | 29.25 | 29.96 | 00:00:00 | | 2018-07-10 | 410,365 | 30.02 | 30.19 | 29.87 | 29.90 | 00:00:00 | | 2018-07-11 | 5,644,877 | 29.56 | 29.97 | 29.50 | 29.57 | 00:00:00 | | 2018-07-12 | 4,794,940 | 29.72 | 29.75 | 29.19 | 29.41 | 00:00:00 | | 2018-07-13 | 5,121,733 | 29.19 | 29.40 | 28.89 | 29.09 | 00:00:00 | | 2018-07-16 | 3,671,950 | 29.13 | 29.58 | 29.13 | 29.46 | 00:00:00 | | 2018-07-17 | 4,684,521 | 29.44 | 29.68 | 29.37 | 29.52 | 00:00:00 | | 2018-07-18 | 10,344,574 | 30.15 | 30.28 | 29.47 | 30.24 | 00:00:00 | | 2018-07-19 | 13,188,840 | 29.92 | 29.92 | 28.29 | 28.31 | 00:00:00 | | 2018-07-20 | 15,014,975 | 28.46 | 28.83 | 28.39 | 28.49 | 00:00:00 | | 2018-07-23 | 9,208,294 | 28.55 | 29.35 | 28.55 | 29.19 | 00:00:00 | | 2018-07-24 | 6,449,508 | 29.30 | 29.64 | 29.14 | 29.33 | 00:00:00 | | 2018-07-25 | 7,480,309 | 29.25 | 29.52 | 29.09 | 29.27 | 00:00:00 | | 2018-07-26 | 7,941,585 | 29.22 | 29.87 | 29.14 | 29.55 | 00:00:00 | | 2018-07-27 | 8,745,576 | 29.68 | 29.99 | 29.46 | 29.51 | 00:00:00 | | 2018-07-30 | 6,140,911 | 29.58 | 30.03 | 29.43 | 29.75 | 00:00:00 | | 2018-07-31 | 6,344,888 | 29.75 | 29.98 | 29.47 | 29.59 | 00:00:00 | | 2018-08-01 | 6,684,232 | 29.81 | 30.04 | 29.56 | 29.78 | 00:00:00 | | 2018-08-02 | 6,295,824 | 29.59 | 30.16 | 29.47 | 30.01 | 00:00:00 | | 2018-08-03 | 2,944,166 | 29.94 | 30.09 | 29.61 | 29.67 | 00:00:00 | | 2018-08-06 | 4,030,955 | 29.69 | 29.74 | 29.36 | 29.56 | 00:00:00 | | 2018-08-07 | 3,977,718 | 29.65 | 29.91 | 29.60 | 29.64 | 00:00:00 | | 2018-08-08 | 2,896,273 | 29.90 | 29.93 | 29.52 | 29.85 | 00:00:00 | | 2018-08-09 | 4,031,498 | 29.75 | 29.85 | 29.48 | 29.52 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
