|
 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 | | 2018-08-09 | 4,031,498 | 29.75 | 29.85 | 29.48 | 29.52 | 00:00:00 | | 2018-08-10 | 4,481,167 | 29.15 | 29.42 | 29.06 | 29.34 | 00:00:00 | | 2018-08-13 | 3,958,553 | 29.41 | 29.56 | 29.10 | 29.13 | 00:00:00 | | 2018-08-14 | 3,519,499 | 29.20 | 29.66 | 29.20 | 29.62 | 00:00:00 | | 2018-08-15 | 4,651,929 | 29.25 | 29.56 | 29.04 | 29.17 | 00:00:00 | | 2018-08-16 | 3,927,639 | 29.45 | 30.04 | 29.37 | 29.84 | 00:00:00 | | 2018-08-17 | 4,442,581 | 29.78 | 29.86 | 29.57 | 29.69 | 00:00:00 | | 2018-08-20 | 2,698,196 | 29.68 | 29.90 | 29.57 | 29.83 | 00:00:00 | | 2018-08-21 | 2,000,492 | 29.83 | 30.31 | 29.71 | 30.19 | 00:00:00 | | 2018-08-22 | 3,589,223 | 29.95 | 29.99 | 29.73 | 29.75 | 00:00:00 | | 2018-08-23 | 3,758,724 | 29.77 | 29.79 | 29.44 | 29.48 | 00:00:00 | | 2018-08-24 | 2,552,046 | 29.58 | 29.66 | 29.40 | 29.45 | 00:00:00 | | 2018-08-27 | 3,842,332 | 29.59 | 29.93 | 29.50 | 29.74 | 00:00:00 | | 2018-08-28 | 3,381,941 | 29.82 | 29.94 | 29.65 | 29.71 | 00:00:00 | | 2018-08-29 | 6,874,419 | 29.65 | 29.76 | 29.14 | 29.52 | 00:00:00 | | 2018-08-30 | 7,064,255 | 29.38 | 29.47 | 29.19 | 29.28 | 00:00:00 | | 2018-08-31 | 3,879,036 | 29.23 | 29.46 | 29.04 | 29.43 | 00:00:00 | | 2018-09-04 | 4,797,247 | 29.73 | 29.85 | 29.48 | 29.74 | 00:00:00 | | 2018-09-05 | 5,054,886 | 29.60 | 29.89 | 29.60 | 29.68 | 00:00:00 | | 2018-09-06 | 4,030,272 | 29.69 | 29.84 | 29.49 | 29.50 | 00:00:00 | | 2018-09-07 | 5,257,426 | 29.60 | 29.63 | 29.30 | 29.49 | 00:00:00 | | 2018-09-10 | 3,554,023 | 29.63 | 29.64 | 29.23 | 29.42 | 00:00:00 | | 2018-09-11 | 3,783,310 | 29.42 | 29.60 | 29.30 | 29.39 | 00:00:00 | | 2018-09-12 | 4,588,068 | 29.32 | 29.32 | 28.75 | 28.87 | 00:00:00 | | 2018-09-13 | 6,152,769 | 29.05 | 29.10 | 28.70 | 28.77 | 00:00:00 | | 2018-09-14 | 4,955,492 | 29.37 | 29.37 | 28.83 | 29.02 | 00:00:00 | | 2018-09-17 | 4,408,105 | 29.04 | 29.12 | 28.66 | 28.72 | 00:00:00 | | 2018-09-18 | 5,021,644 | 28.71 | 28.88 | 28.62 | 28.85 | 00:00:00 | | 2018-09-19 | 5,458,831 | 28.85 | 29.66 | 28.81 | 29.52 | 00:00:00 | | 2018-09-20 | 5,764,785 | 29.63 | 30.13 | 29.63 | 29.79 | 00:00:00 | | 2018-09-21 | 9,683,402 | 29.78 | 29.86 | 29.44 | 29.50 | 00:00:00 | | 2018-09-24 | 4,341,902 | 29.46 | 29.74 | 28.85 | 29.01 | 00:00:00 | | 2018-09-25 | 4,307,206 | 29.13 | 29.28 | 28.97 | 28.98 | 00:00:00 | | 2018-09-26 | 3,855,221 | 29.17 | 29.19 | 28.41 | 28.45 | 00:00:00 | | 2018-09-27 | 3,885,265 | 28.30 | 28.39 | 27.90 | 27.94 | 00:00:00 | | 2018-09-28 | 8,712,915 | 27.75 | 28.23 | 27.43 | 27.92 | 00:00:00 | | 2018-10-01 | 5,285,721 | 28.10 | 28.17 | 27.67 | 27.80 | 00:00:00 | | 2018-10-02 | 4,370,545 | 27.88 | 28.07 | 27.63 | 27.93 | 00:00:00 | | 2018-10-03 | 5,017,788 | 28.10 | 28.65 | 27.98 | 28.49 | 00:00:00 | | 2018-10-04 | 8,320,798 | 28.52 | 29.00 | 28.34 | 28.50 | 00:00:00 | | 2018-10-05 | 3,861,167 | 28.50 | 28.90 | 28.17 | 28.27 | 00:00:00 | | 2018-10-08 | 3,331,060 | 28.35 | 28.76 | 28.14 | 28.67 | 00:00:00 | | 2018-10-09 | 5,192,458 | 28.51 | 28.61 | 28.23 | 28.46 | 00:00:00 | | 2018-10-10 | 5,579,087 | 28.84 | 28.84 | 27.94 | 27.96 | 00:00:00 | | 2018-10-11 | 7,274,783 | 27.85 | 28.02 | 27.11 | 27.23 | 00:00:00 | | 2018-10-12 | 9,709,465 | 27.56 | 27.82 | 26.32 | 26.84 | 00:00:00 | | 2018-10-15 | 4,971,941 | 26.77 | 27.14 | 26.66 | 26.71 | 00:00:00 | | 2018-10-16 | 4,365,438 | 26.77 | 27.08 | 26.41 | 26.84 | 00:00:00 | | 2018-10-17 | 4,602,147 | 26.74 | 27.46 | 26.53 | 27.03 | 00:00:00 | | 2018-10-18 | 5,082,826 | 26.93 | 27.23 | 26.37 | 26.41 | 00:00:00 | | 2018-10-19 | 6,782,339 | 26.41 | 26.79 | 26.11 | 26.33 | 00:00:00 | | 2018-10-22 | 10,074,366 | 26.37 | 26.43 | 25.32 | 25.38 | 00:00:00 | | 2018-10-23 | 10,448,969 | 24.68 | 26.20 | 24.10 | 26.00 | 00:00:00 | | 2018-10-24 | 12,070,452 | 26.19 | 26.19 | 24.92 | 24.97 | 00:00:00 | | 2018-10-25 | 10,484,272 | 25.09 | 26.04 | 25.08 | 25.87 | 00:00:00 | | 2018-10-26 | 10,063,146 | 25.53 | 26.27 | 25.53 | 25.86 | 00:00:00 | | 2018-10-29 | 9,726,056 | 26.20 | 26.95 | 26.20 | 26.63 | 00:00:00 | | 2018-10-30 | 10,149,863 | 26.70 | 26.91 | 26.21 | 26.86 | 00:00:00 | | 2018-10-31 | 11,522,924 | 27.18 | 27.59 | 26.98 | 26.99 | 00:00:00 | | 2018-11-01 | 4,273,371 | 27.16 | 27.40 | 26.99 | 27.07 | 00:00:00 | | 2018-11-02 | 5,297,983 | 27.35 | 27.68 | 27.12 | 27.36 | 00:00:00 | | 2018-11-05 | 4,954,553 | 27.42 | 27.73 | 27.35 | 27.57 | 00:00:00 | | 2018-11-06 | 5,404,525 | 27.50 | 28.06 | 27.48 | 27.98 | 00:00:00 | | 2018-11-07 | 6,554,219 | 28.02 | 28.10 | 27.30 | 27.76 | 00:00:00 | | 2018-11-08 | 6,176,894 | 27.61 | 28.04 | 27.30 | 27.74 | 00:00:00 | | 2018-11-09 | 6,387,153 | 27.73 | 28.09 | 27.64 | 27.96 | 00:00:00 | | 2018-11-12 | 6,347,872 | 27.83 | 28.08 | 27.60 | 27.64 | 00:00:00 | | 2018-11-13 | 5,576,815 | 27.59 | 28.13 | 27.56 | 27.69 | 00:00:00 | | 2018-11-14 | 6,934,121 | 27.92 | 27.98 | 26.68 | 27.09 | 00:00:00 | | 2018-11-15 | 6,474,165 | 26.80 | 27.63 | 26.53 | 27.60 | 00:00:00 | | 2018-11-16 | 5,181,307 | 27.34 | 27.66 | 27.32 | 27.39 | 00:00:00 | | 2018-11-19 | 4,609,885 | 27.43 | 27.72 | 27.11 | 27.37 | 00:00:00 | | 2018-11-20 | 5,246,555 | 27.20 | 27.33 | 26.82 | 26.90 | 00:00:00 | | 2018-11-21 | 3,174,857 | 26.97 | 27.26 | 26.59 | 26.80 | 00:00:00 | | 2018-11-23 | 1,144,531 | 26.67 | 26.97 | 26.44 | 26.71 | 00:00:00 | | 2018-11-26 | 3,414,709 | 27.01 | 27.49 | 26.85 | 27.26 | 00:00:00 | | 2018-11-27 | 3,977,568 | 27.10 | 27.33 | 26.87 | 27.06 | 00:00:00 | | 2018-11-28 | 5,408,593 | 27.15 | 27.44 | 26.70 | 27.42 | 00:00:00 | | 2018-11-29 | 6,241,071 | 27.23 | 27.58 | 27.04 | 27.54 | 00:00:00 | | 2018-11-30 | 6,982,136 | 27.42 | 28.09 | 27.35 | 27.93 | 00:00:00 | | 2018-12-03 | 1,547,728 | 28.24 | 28.31 | 27.79 | 27.98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
