|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-03 | 1,530,300 | 59.79 | 59.84 | 58.83 | 59.26 | 00:00:00 | 2001-12-04 | 1,728,800 | 59.75 | 60.33 | 59.35 | 60.19 | 00:00:00 | 2001-12-05 | 3,013,000 | 60.76 | 61.10 | 60.42 | 60.43 | 00:00:00 | 2001-12-06 | 1,828,900 | 60.37 | 60.73 | 60.03 | 60.20 | 00:00:00 | 2001-12-07 | 1,367,200 | 60.11 | 60.26 | 59.35 | 60.09 | 00:00:00 | 2001-12-10 | 885,400 | 59.92 | 60.11 | 59.33 | 59.45 | 00:00:00 | 2001-12-11 | 1,163,600 | 59.81 | 59.94 | 59.14 | 59.55 | 00:00:00 | 2001-12-12 | 1,257,400 | 59.60 | 60.00 | 59.35 | 59.72 | 00:00:00 | 2001-12-13 | 1,147,900 | 59.46 | 59.62 | 58.60 | 58.78 | 00:00:00 | 2001-12-14 | 1,444,600 | 58.64 | 58.87 | 58.20 | 58.56 | 00:00:00 | 2001-12-17 | 1,409,600 | 58.38 | 59.26 | 58.18 | 58.96 | 00:00:00 | 2001-12-18 | 1,545,900 | 59.02 | 60.00 | 58.62 | 59.99 | 00:00:00 | 2001-12-19 | 1,506,800 | 59.89 | 60.97 | 59.66 | 60.43 | 00:00:00 | 2001-12-20 | 2,195,500 | 60.38 | 61.67 | 60.28 | 61.24 | 00:00:00 | 2001-12-21 | 4,437,700 | 61.00 | 62.80 | 60.92 | 62.43 | 00:00:00 | 2001-12-24 | 614,400 | 62.35 | 62.54 | 61.84 | 62.00 | 00:00:00 | 2001-12-26 | 996,700 | 62.00 | 62.92 | 61.91 | 62.38 | 00:00:00 | 2001-12-27 | 863,400 | 62.29 | 62.30 | 61.36 | 61.77 | 00:00:00 | 2001-12-28 | 1,341,400 | 61.81 | 62.06 | 61.18 | 61.97 | 00:00:00 | 2001-12-31 | 1,474,100 | 61.91 | 62.00 | 61.33 | 61.33 | 00:00:00 | 2002-01-02 | 1,389,300 | 61.16 | 61.32 | 60.38 | 61.32 | 00:00:00 | 2002-01-03 | 1,176,100 | 61.18 | 61.89 | 61.05 | 61.49 | 00:00:00 | 2002-01-04 | 1,524,200 | 61.39 | 62.00 | 61.23 | 61.99 | 00:00:00 | 2002-01-07 | 951,800 | 61.80 | 62.25 | 61.61 | 62.04 | 00:00:00 | 2002-01-08 | 843,100 | 62.07 | 62.07 | 61.30 | 61.72 | 00:00:00 | 2002-01-09 | 1,630,400 | 61.73 | 61.90 | 60.63 | 60.98 | 00:00:00 | 2002-01-10 | 1,173,700 | 60.82 | 61.20 | 60.39 | 61.08 | 00:00:00 | 2002-01-11 | 871,600 | 61.22 | 61.36 | 60.45 | 60.66 | 00:00:00 | 2002-01-14 | 1,275,200 | 60.66 | 60.89 | 60.10 | 60.12 | 00:00:00 | 2002-01-15 | 2,152,400 | 60.75 | 62.08 | 60.64 | 61.95 | 00:00:00 | 2002-01-16 | 1,596,400 | 61.74 | 62.31 | 61.08 | 61.71 | 00:00:00 | 2002-01-17 | 1,127,200 | 61.85 | 62.19 | 61.73 | 62.14 | 00:00:00 | 2002-01-18 | 1,737,100 | 61.45 | 62.80 | 61.42 | 62.22 | 00:00:00 | 2002-01-22 | 1,065,300 | 62.35 | 62.79 | 62.18 | 62.40 | 00:00:00 | 2002-01-23 | 1,778,300 | 62.32 | 62.83 | 62.15 | 62.46 | 00:00:00 | 2002-01-24 | 2,840,600 | 62.32 | 63.86 | 62.10 | 62.81 | 00:00:00 | 2002-01-25 | 1,580,300 | 62.80 | 63.65 | 62.52 | 63.34 | 00:00:00 | 2002-01-28 | 736,000 | 63.45 | 63.50 | 62.48 | 62.91 | 00:00:00 | 2002-01-29 | 2,311,400 | 63.22 | 63.42 | 60.81 | 61.38 | 00:00:00 | 2002-01-30 | 2,365,000 | 61.39 | 62.84 | 60.37 | 62.76 | 00:00:00 | 2002-01-31 | 2,124,400 | 62.65 | 63.26 | 62.01 | 63.25 | 00:00:00 | 2002-02-01 | 20,842 | 62.91 | 63.95 | 62.80 | 63.45 | 00:00:00 | 2002-02-04 | 1,613,400 | 63.43 | 63.75 | 61.70 | 62.01 | 00:00:00 | 2002-02-05 | 1,628,800 | 61.95 | 62.51 | 61.42 | 62.05 | 00:00:00 | 2002-02-06 | 1,330,400 | 62.04 | 62.16 | 60.92 | 61.44 | 00:00:00 | 2002-02-07 | 1,541,300 | 61.69 | 62.45 | 61.03 | 61.16 | 00:00:00 | 2002-02-08 | 1,633,100 | 61.16 | 62.25 | 60.93 | 62.13 | 00:00:00 | 2002-02-11 | 1,864,200 | 62.33 | 62.36 | 61.56 | 62.17 | 00:00:00 | 2002-02-12 | 1,363,300 | 61.46 | 62.55 | 61.45 | 62.37 | 00:00:00 | 2002-02-13 | 1,125,600 | 62.34 | 63.18 | 62.24 | 63.16 | 00:00:00 | 2002-02-14 | 1,203,200 | 63.11 | 63.62 | 62.69 | 63.50 | 00:00:00 | 2002-02-15 | 2,399,900 | 63.49 | 63.49 | 62.25 | 62.80 | 00:00:00 | 2002-02-19 | 1,616,600 | 62.67 | 62.75 | 60.75 | 61.31 | 00:00:00 | 2002-02-20 | 1,795,600 | 61.75 | 61.76 | 60.32 | 61.28 | 00:00:00 | 2002-02-21 | 1,547,500 | 61.45 | 62.14 | 61.09 | 61.17 | 00:00:00 | 2002-02-22 | 1,576,400 | 61.04 | 61.70 | 60.69 | 61.34 | 00:00:00 | 2002-02-25 | 1,629,300 | 61.61 | 62.99 | 61.42 | 62.81 | 00:00:00 | 2002-02-26 | 2,745,600 | 63.03 | 64.10 | 62.81 | 63.36 | 00:00:00 | 2002-02-27 | 1,808,700 | 63.80 | 64.50 | 63.09 | 63.51 | 00:00:00 | 2002-02-28 | 1,811,200 | 63.80 | 64.43 | 63.60 | 63.76 | 00:00:00 | 2002-03-01 | 1,836,400 | 63.75 | 65.13 | 63.56 | 65.03 | 00:00:00 | 2002-03-04 | 2,454,000 | 64.91 | 66.43 | 64.90 | 66.33 | 00:00:00 | 2002-03-05 | 3,131,900 | 66.07 | 67.74 | 66.04 | 66.82 | 00:00:00 | 2002-03-06 | 2,429,600 | 66.89 | 67.76 | 66.50 | 67.65 | 00:00:00 | 2002-03-07 | 2,555,500 | 67.52 | 68.08 | 66.23 | 66.82 | 00:00:00 | 2002-03-08 | 2,050,800 | 66.82 | 67.24 | 66.17 | 66.49 | 00:00:00 | 2002-03-11 | 1,608,800 | 66.44 | 67.90 | 66.09 | 67.58 | 00:00:00 | 2002-03-12 | 1,459,300 | 67.07 | 68.02 | 66.57 | 68.00 | 00:00:00 | 2002-03-13 | 1,600,200 | 67.92 | 67.97 | 67.30 | 67.90 | 00:00:00 | 2002-03-14 | 1,495,100 | 67.74 | 68.01 | 67.23 | 67.97 | 00:00:00 | 2002-03-15 | 3,527,000 | 68.75 | 69.69 | 68.12 | 69.13 | 00:00:00 | 2002-03-18 | 1,784,100 | 68.62 | 69.30 | 68.61 | 68.76 | 00:00:00 | 2002-03-19 | 1,473,800 | 69.03 | 69.62 | 68.97 | 69.40 | 00:00:00 | 2002-03-20 | 1,904,700 | 69.10 | 69.44 | 68.37 | 68.85 | 00:00:00 | 2002-03-21 | 1,760,100 | 68.73 | 68.74 | 67.71 | 68.05 | 00:00:00 | 2002-03-22 | 1,068,100 | 68.03 | 68.76 | 67.53 | 68.06 | 00:00:00 | 2002-03-25 | 1,399,900 | 68.06 | 68.14 | 67.28 | 67.44 | 00:00:00 | 2002-03-26 | 2,147,000 | 67.28 | 68.11 | 67.06 | 67.42 | 00:00:00 | 2002-03-27 | 2,265,000 | 67.25 | 68.63 | 67.04 | 68.07 | 00:00:00 | 2002-03-28 | 1,655,400 | 67.39 | 68.45 | 66.86 | 67.48 | 00:00:00 | 2002-04-01 | 1,854,600 | 66.62 | 67.00 | 66.31 | 66.90 | 00:00:00 | 2002-04-02 | 1,499,300 | 66.85 | 67.32 | 66.35 | 67.01 | 00:00:00 | 2002-04-03 | 1,937,800 | 67.00 | 67.08 | 65.72 | 66.13 | 00:00:00 | 2002-04-04 | 1,691,900 | 66.10 | 66.65 | 65.85 | 66.27 | 00:00:00 | 2002-04-05 | 1,113,500 | 66.85 | 66.97 | 66.50 | 66.75 | 00:00:00 | 2002-04-08 | 1,262,600 | 65.45 | 67.10 | 65.30 | 66.86 | 00:00:00 | 2002-04-09 | 1,874,500 | 66.64 | 68.05 | 66.55 | 67.78 | 00:00:00 | 2002-04-10 | 2,227,900 | 67.81 | 69.30 | 67.56 | 69.21 | 00:00:00 | 2002-04-11 | 2,285,800 | 69.18 | 69.35 | 68.37 | 68.71 | 00:00:00 | 2002-04-12 | 2,445,900 | 68.96 | 69.37 | 68.49 | 69.35 | 00:00:00 | 2002-04-15 | 1,386,900 | 69.49 | 69.70 | 68.45 | 68.65 | 00:00:00 | 2002-04-16 | 1,976,400 | 69.17 | 69.25 | 68.35 | 68.63 | 00:00:00 | 2002-04-17 | 2,040,400 | 68.61 | 69.04 | 67.62 | 68.90 | 00:00:00 | 2002-04-18 | 1,586,000 | 68.89 | 69.44 | 67.86 | 68.56 | 00:00:00 | 2002-04-19 | 1,498,000 | 68.82 | 68.88 | 67.29 | 68.45 | 00:00:00 | 2002-04-22 | 1,243,000 | 68.29 | 68.87 | 67.95 | 68.01 | 00:00:00 | 2002-04-23 | 3,074,000 | 68.11 | 68.77 | 67.49 | 67.80 | 00:00:00 | 2002-04-24 | 2,544,800 | 67.90 | 69.06 | 67.89 | 68.47 | 00:00:00 | 2002-04-25 | 2,923,500 | 68.35 | 68.65 | 67.36 | 67.96 | 00:00:00 | 2002-04-26 | 1,243,900 | 68.01 | 68.59 | 67.55 | 67.58 | 00:00:00 | 2002-04-29 | 1,652,000 | 67.50 | 68.05 | 67.13 | 67.58 | 00:00:00 | 2002-04-30 | 1,938,600 | 67.49 | 68.79 | 67.20 | 68.59 | 00:00:00 | 2002-05-01 | 1,760,700 | 68.30 | 68.98 | 67.85 | 68.60 | 00:00:00 | 2002-05-02 | 1,543,900 | 68.74 | 69.18 | 68.52 | 68.97 | 00:00:00 | 2002-05-03 | 1,771,600 | 69.00 | 69.09 | 68.19 | 68.94 | 00:00:00 | 2002-05-06 | 1,287,600 | 68.59 | 69.27 | 67.52 | 67.65 | 00:00:00 | 2002-05-07 | 1,109,800 | 67.73 | 68.35 | 67.50 | 67.65 | 00:00:00 | 2002-05-08 | 1,401,900 | 67.77 | 68.37 | 67.71 | 68.21 | 00:00:00 | 2002-05-09 | 1,186,500 | 68.15 | 68.15 | 67.01 | 67.02 | 00:00:00 | 2002-05-10 | 1,581,200 | 67.55 | 67.55 | 66.19 | 66.23 | 00:00:00 | 2002-05-13 | 1,373,800 | 66.43 | 67.20 | 66.18 | 67.10 | 00:00:00 | 2002-05-14 | 1,337,400 | 67.90 | 67.90 | 67.03 | 67.80 | 00:00:00 | 2002-05-15 | 1,614,400 | 67.79 | 68.30 | 67.33 | 67.68 | 00:00:00 | 2002-05-16 | 1,502,400 | 67.77 | 67.94 | 67.36 | 67.63 | 00:00:00 | 2002-05-17 | 1,949,000 | 67.40 | 67.84 | 67.35 | 67.42 | 00:00:00 | 2002-05-20 | 3,157,100 | 67.07 | 67.26 | 65.18 | 65.49 | 00:00:00 | 2002-05-21 | 2,109,600 | 65.67 | 66.39 | 65.56 | 65.86 | 00:00:00 | 2002-05-22 | 1,444,000 | 65.85 | 66.34 | 65.31 | 66.16 | 00:00:00 | 2002-05-23 | 1,701,600 | 66.25 | 66.62 | 65.31 | 66.03 | 00:00:00 | 2002-05-24 | 1,145,800 | 65.80 | 66.28 | 65.52 | 65.59 | 00:00:00 | 2002-05-28 | 1,348,800 | 65.62 | 65.64 | 64.43 | 64.88 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|