|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 866,900 | 60.24 | 60.26 | 59.55 | 60.22 | 00:00:00 | | 2001-06-08 | 837,800 | 60.01 | 60.05 | 59.51 | 59.93 | 00:00:00 | | 2001-06-11 | 1,327,800 | 59.91 | 60.30 | 59.50 | 59.60 | 00:00:00 | | 2001-06-12 | 1,490,700 | 59.34 | 59.70 | 58.70 | 59.59 | 00:00:00 | | 2001-06-13 | 999,900 | 59.65 | 60.21 | 59.31 | 59.78 | 00:00:00 | | 2001-06-14 | 1,183,200 | 59.35 | 59.85 | 58.95 | 59.40 | 00:00:00 | | 2001-06-15 | 3,962,400 | 59.29 | 59.66 | 58.98 | 59.45 | 00:00:00 | | 2001-06-18 | 1,294,100 | 59.48 | 59.95 | 59.00 | 59.03 | 00:00:00 | | 2001-06-19 | 1,443,900 | 59.27 | 59.97 | 59.16 | 59.44 | 00:00:00 | | 2001-06-20 | 1,675,900 | 59.55 | 60.81 | 59.45 | 60.24 | 00:00:00 | | 2001-06-21 | 5,609,000 | 60.05 | 63.00 | 60.01 | 62.65 | 00:00:00 | | 2001-06-22 | 2,249,600 | 62.47 | 62.62 | 61.45 | 61.97 | 00:00:00 | | 2001-06-25 | 1,605,400 | 62.07 | 62.42 | 61.16 | 61.75 | 00:00:00 | | 2001-06-26 | 1,228,400 | 61.18 | 62.32 | 60.98 | 61.79 | 00:00:00 | | 2001-06-27 | 1,605,300 | 61.85 | 62.92 | 61.39 | 61.50 | 00:00:00 | | 2001-06-28 | 1,517,400 | 62.00 | 62.40 | 61.46 | 61.61 | 00:00:00 | | 2001-06-29 | 2,568,000 | 61.67 | 61.67 | 60.00 | 60.05 | 00:00:00 | | 2001-07-02 | 1,511,100 | 60.25 | 61.17 | 60.16 | 61.16 | 00:00:00 | | 2001-07-03 | 589,500 | 61.20 | 61.56 | 60.67 | 61.12 | 00:00:00 | | 2001-07-05 | 589,800 | 60.95 | 61.55 | 60.63 | 61.21 | 00:00:00 | | 2001-07-06 | 998,400 | 61.06 | 61.10 | 59.90 | 60.09 | 00:00:00 | | 2001-07-09 | 810,000 | 60.17 | 60.67 | 59.60 | 60.34 | 00:00:00 | | 2001-07-10 | 1,332,900 | 60.32 | 60.33 | 59.15 | 59.17 | 00:00:00 | | 2001-07-11 | 1,492,000 | 59.11 | 60.30 | 58.77 | 59.61 | 00:00:00 | | 2001-07-12 | 1,234,600 | 59.67 | 61.35 | 59.65 | 61.35 | 00:00:00 | | 2001-07-13 | 1,874,400 | 61.11 | 63.20 | 61.11 | 62.84 | 00:00:00 | | 2001-07-16 | 3,384,100 | 62.84 | 63.39 | 60.30 | 60.42 | 00:00:00 | | 2001-07-17 | 2,721,800 | 60.40 | 62.80 | 60.27 | 62.78 | 00:00:00 | | 2001-07-18 | 1,514,900 | 62.07 | 62.75 | 61.58 | 62.74 | 00:00:00 | | 2001-07-19 | 1,706,700 | 62.87 | 63.27 | 61.65 | 62.74 | 00:00:00 | | 2001-07-20 | 1,578,600 | 62.05 | 62.69 | 62.00 | 62.60 | 00:00:00 | | 2001-07-23 | 1,370,200 | 62.60 | 63.29 | 62.37 | 62.53 | 00:00:00 | | 2001-07-24 | 1,672,900 | 62.52 | 62.91 | 60.98 | 61.14 | 00:00:00 | | 2001-07-25 | 1,015,200 | 61.13 | 61.54 | 60.53 | 61.36 | 00:00:00 | | 2001-07-26 | 798,600 | 61.29 | 62.17 | 61.10 | 62.09 | 00:00:00 | | 2001-07-27 | 861,900 | 61.71 | 62.27 | 61.57 | 62.22 | 00:00:00 | | 2001-07-30 | 597,400 | 62.29 | 62.45 | 61.25 | 62.12 | 00:00:00 | | 2001-07-31 | 2,470,000 | 62.25 | 63.94 | 62.04 | 63.02 | 00:00:00 | | 2001-08-01 | 958,300 | 63.08 | 63.84 | 62.80 | 63.06 | 00:00:00 | | 2001-08-02 | 809,100 | 63.57 | 63.62 | 62.87 | 63.55 | 00:00:00 | | 2001-08-03 | 589,600 | 63.40 | 63.45 | 62.65 | 63.35 | 00:00:00 | | 2001-08-06 | 739,900 | 63.19 | 63.20 | 62.38 | 62.56 | 00:00:00 | | 2001-08-07 | 1,578,600 | 62.66 | 63.70 | 62.35 | 63.14 | 00:00:00 | | 2001-08-08 | 1,126,900 | 62.88 | 64.11 | 62.79 | 62.96 | 00:00:00 | | 2001-08-09 | 1,451,000 | 62.99 | 63.66 | 62.65 | 63.12 | 00:00:00 | | 2001-08-10 | 1,472,600 | 63.15 | 63.43 | 62.65 | 62.90 | 00:00:00 | | 2001-08-13 | 1,348,800 | 62.85 | 64.12 | 62.81 | 63.93 | 00:00:00 | | 2001-08-14 | 1,403,800 | 63.90 | 64.74 | 63.61 | 63.73 | 00:00:00 | | 2001-08-15 | 1,567,000 | 63.89 | 64.77 | 63.89 | 64.30 | 00:00:00 | | 2001-08-16 | 1,339,200 | 64.21 | 64.39 | 63.86 | 64.36 | 00:00:00 | | 2001-08-17 | 1,665,100 | 64.26 | 64.30 | 63.42 | 63.59 | 00:00:00 | | 2001-08-20 | 699,400 | 63.50 | 64.15 | 63.40 | 63.96 | 00:00:00 | | 2001-08-21 | 1,378,400 | 63.89 | 64.09 | 63.23 | 63.45 | 00:00:00 | | 2001-08-22 | 1,373,000 | 63.83 | 64.44 | 63.17 | 64.43 | 00:00:00 | | 2001-08-23 | 1,931,600 | 64.49 | 64.58 | 62.57 | 62.86 | 00:00:00 | | 2001-08-24 | 2,016,200 | 62.90 | 63.09 | 61.01 | 61.13 | 00:00:00 | | 2001-08-27 | 2,922,100 | 61.04 | 61.05 | 58.69 | 59.20 | 00:00:00 | | 2001-08-28 | 2,034,000 | 59.25 | 60.34 | 59.24 | 59.30 | 00:00:00 | | 2001-08-29 | 1,686,400 | 59.57 | 59.74 | 57.94 | 58.21 | 00:00:00 | | 2001-08-30 | 1,777,300 | 58.35 | 59.09 | 57.84 | 58.11 | 00:00:00 | | 2001-08-31 | 1,774,300 | 57.95 | 59.50 | 57.93 | 58.30 | 00:00:00 | | 2001-09-04 | 1,409,500 | 58.47 | 58.80 | 56.89 | 57.60 | 00:00:00 | | 2001-09-05 | 1,832,300 | 57.21 | 57.45 | 56.06 | 57.36 | 00:00:00 | | 2001-09-06 | 1,493,700 | 57.23 | 57.35 | 55.73 | 55.92 | 00:00:00 | | 2001-09-07 | 3,855,300 | 55.03 | 56.27 | 53.70 | 54.80 | 00:00:00 | | 2001-09-10 | 2,256,700 | 54.47 | 55.26 | 53.69 | 54.86 | 00:00:00 | | 2001-09-17 | 3,349,500 | 52.68 | 54.90 | 52.02 | 53.50 | 00:00:00 | | 2001-09-18 | 2,651,900 | 53.40 | 56.24 | 53.31 | 55.58 | 00:00:00 | | 2001-09-19 | 2,831,900 | 55.73 | 56.90 | 53.80 | 55.61 | 00:00:00 | | 2001-09-20 | 3,174,100 | 55.10 | 55.45 | 54.01 | 54.25 | 00:00:00 | | 2001-09-21 | 4,299,300 | 50.74 | 55.54 | 50.69 | 53.84 | 00:00:00 | | 2001-09-24 | 3,145,300 | 54.75 | 56.70 | 54.73 | 56.51 | 00:00:00 | | 2001-09-25 | 3,394,100 | 56.85 | 57.83 | 56.76 | 57.48 | 00:00:00 | | 2001-09-26 | 3,006,100 | 57.85 | 59.35 | 57.76 | 58.67 | 00:00:00 | | 2001-09-27 | 2,923,000 | 59.11 | 59.91 | 59.00 | 59.63 | 00:00:00 | | 2001-09-28 | 3,403,900 | 59.85 | 61.59 | 59.74 | 61.48 | 00:00:00 | | 2001-10-01 | 2,172,700 | 60.97 | 61.74 | 59.89 | 61.70 | 00:00:00 | | 2001-10-02 | 2,428,200 | 61.81 | 62.83 | 61.17 | 62.81 | 00:00:00 | | 2001-10-03 | 3,372,600 | 62.40 | 63.07 | 60.95 | 62.23 | 00:00:00 | | 2001-10-04 | 3,504,600 | 62.30 | 62.66 | 59.58 | 59.92 | 00:00:00 | | 2001-10-05 | 2,849,200 | 60.15 | 60.15 | 57.34 | 57.75 | 00:00:00 | | 2001-10-08 | 4,602,400 | 57.31 | 57.31 | 54.18 | 54.58 | 00:00:00 | | 2001-10-09 | 4,573,200 | 55.04 | 56.24 | 54.34 | 56.05 | 00:00:00 | | 2001-10-10 | 2,298,300 | 55.65 | 57.40 | 55.30 | 57.03 | 00:00:00 | | 2001-10-11 | 1,961,000 | 57.06 | 57.74 | 55.89 | 56.15 | 00:00:00 | | 2001-10-12 | 2,869,500 | 55.89 | 55.90 | 54.00 | 55.68 | 00:00:00 | | 2001-10-15 | 2,065,800 | 55.64 | 55.95 | 54.62 | 55.93 | 00:00:00 | | 2001-10-16 | 5,189,300 | 56.46 | 56.78 | 53.70 | 54.92 | 00:00:00 | | 2001-10-17 | 6,150,000 | 54.94 | 55.10 | 53.60 | 53.69 | 00:00:00 | | 2001-10-18 | 2,151,100 | 53.94 | 54.92 | 53.30 | 54.45 | 00:00:00 | | 2001-10-19 | 2,191,300 | 54.80 | 55.03 | 53.62 | 54.71 | 00:00:00 | | 2001-10-22 | 2,186,000 | 54.35 | 56.67 | 54.28 | 56.56 | 00:00:00 | | 2001-10-23 | 2,684,700 | 57.59 | 57.59 | 55.75 | 56.19 | 00:00:00 | | 2001-10-24 | 1,875,700 | 56.54 | 56.54 | 55.48 | 56.23 | 00:00:00 | | 2001-10-25 | 1,410,700 | 55.95 | 57.09 | 54.76 | 56.84 | 00:00:00 | | 2001-10-26 | 1,734,500 | 57.10 | 58.30 | 56.25 | 57.80 | 00:00:00 | | 2001-10-29 | 1,407,300 | 57.38 | 57.49 | 55.78 | 56.58 | 00:00:00 | | 2001-10-30 | 1,727,800 | 56.35 | 57.23 | 55.49 | 56.79 | 00:00:00 | | 2001-10-31 | 1,206,100 | 56.70 | 57.50 | 56.28 | 56.42 | 00:00:00 | | 2001-11-01 | 1,682,700 | 56.12 | 57.71 | 55.70 | 57.67 | 00:00:00 | | 2001-11-02 | 942,000 | 57.35 | 57.78 | 56.90 | 57.24 | 00:00:00 | | 2001-11-05 | 1,995,100 | 57.65 | 59.90 | 57.50 | 59.37 | 00:00:00 | | 2001-11-06 | 1,700,400 | 59.07 | 60.24 | 58.84 | 60.19 | 00:00:00 | | 2001-11-07 | 2,301,600 | 59.60 | 60.35 | 59.18 | 59.28 | 00:00:00 | | 2001-11-08 | 3,149,400 | 59.77 | 60.62 | 59.28 | 60.12 | 00:00:00 | | 2001-11-09 | 1,273,300 | 59.71 | 60.62 | 59.52 | 60.22 | 00:00:00 | | 2001-11-12 | 1,137,200 | 60.29 | 60.59 | 59.30 | 60.27 | 00:00:00 | | 2001-11-13 | 996,700 | 60.32 | 61.03 | 60.03 | 60.87 | 00:00:00 | | 2001-11-14 | 1,191,400 | 60.69 | 61.01 | 60.15 | 60.57 | 00:00:00 | | 2001-11-15 | 1,404,800 | 60.38 | 61.40 | 60.10 | 60.60 | 00:00:00 | | 2001-11-16 | 1,233,000 | 60.64 | 61.12 | 59.45 | 60.00 | 00:00:00 | | 2001-11-19 | 1,666,400 | 60.37 | 60.96 | 59.69 | 60.00 | 00:00:00 | | 2001-11-20 | 774,500 | 59.85 | 60.22 | 59.30 | 59.83 | 00:00:00 | | 2001-11-21 | 656,300 | 59.79 | 60.12 | 59.18 | 59.36 | 00:00:00 | | 2001-11-23 | 539,000 | 59.58 | 60.22 | 59.39 | 60.00 | 00:00:00 | | 2001-11-26 | 1,394,000 | 60.20 | 60.60 | 59.83 | 60.60 | 00:00:00 | | 2001-11-27 | 1,392,900 | 60.26 | 60.34 | 59.36 | 59.55 | 00:00:00 | | 2001-11-28 | 1,220,900 | 59.24 | 59.81 | 58.95 | 59.32 | 00:00:00 | | 2001-11-29 | 1,201,900 | 59.44 | 60.37 | 59.16 | 60.36 | 00:00:00 | | 2001-11-30 | 2,137,600 | 60.36 | 60.44 | 59.89 | 60.09 | 00:00:00 | | 2001-12-03 | 1,530,300 | 59.79 | 59.84 | 58.83 | 59.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
