|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 1,348,800 | 65.62 | 65.64 | 64.43 | 64.88 | 00:00:00 | | 2002-05-29 | 1,242,700 | 64.79 | 65.29 | 63.88 | 64.70 | 00:00:00 | | 2002-05-30 | 2,909,300 | 64.30 | 65.16 | 64.16 | 65.00 | 00:00:00 | | 2002-05-31 | 2,912,000 | 65.01 | 65.23 | 64.75 | 65.17 | 00:00:00 | | 2002-06-03 | 1,919,700 | 65.17 | 65.35 | 64.15 | 64.16 | 00:00:00 | | 2002-06-04 | 2,585,400 | 64.30 | 64.41 | 63.18 | 63.96 | 00:00:00 | | 2002-06-05 | 1,407,600 | 64.15 | 64.93 | 64.01 | 64.70 | 00:00:00 | | 2002-06-06 | 1,859,200 | 64.93 | 64.95 | 63.22 | 63.57 | 00:00:00 | | 2002-06-07 | 2,226,000 | 63.40 | 64.13 | 63.14 | 64.13 | 00:00:00 | | 2002-06-10 | 1,367,400 | 64.24 | 64.63 | 63.95 | 64.18 | 00:00:00 | | 2002-06-11 | 2,188,000 | 64.40 | 65.21 | 63.79 | 63.81 | 00:00:00 | | 2002-06-12 | 2,331,500 | 64.11 | 64.18 | 63.26 | 63.66 | 00:00:00 | | 2002-06-13 | 2,064,600 | 63.30 | 63.73 | 62.81 | 63.02 | 00:00:00 | | 2002-06-14 | 1,808,200 | 62.82 | 64.10 | 62.45 | 63.66 | 00:00:00 | | 2002-06-17 | 2,217,300 | 63.75 | 66.15 | 63.69 | 66.09 | 00:00:00 | | 2002-06-18 | 1,681,100 | 66.00 | 66.62 | 65.50 | 66.47 | 00:00:00 | | 2002-06-19 | 2,091,200 | 66.10 | 66.24 | 65.31 | 65.33 | 00:00:00 | | 2002-06-20 | 2,376,500 | 65.24 | 65.90 | 64.88 | 64.92 | 00:00:00 | | 2002-06-21 | 3,402,600 | 64.10 | 65.08 | 64.10 | 64.87 | 00:00:00 | | 2002-06-24 | 2,157,100 | 64.58 | 65.00 | 64.04 | 64.49 | 00:00:00 | | 2002-06-25 | 2,291,400 | 65.34 | 65.44 | 64.43 | 64.90 | 00:00:00 | | 2002-06-26 | 3,416,700 | 63.65 | 64.92 | 63.50 | 64.44 | 00:00:00 | | 2002-06-27 | 2,931,700 | 64.65 | 66.19 | 64.60 | 66.00 | 00:00:00 | | 2002-06-28 | 3,648,600 | 65.96 | 67.21 | 65.94 | 66.65 | 00:00:00 | | 2002-07-01 | 2,168,400 | 66.72 | 67.15 | 66.20 | 66.55 | 00:00:00 | | 2002-07-02 | 3,294,500 | 66.78 | 67.07 | 65.65 | 65.84 | 00:00:00 | | 2002-07-03 | 2,449,800 | 65.45 | 66.11 | 64.75 | 65.54 | 00:00:00 | | 2002-07-05 | 1,044,700 | 65.64 | 67.33 | 65.25 | 67.27 | 00:00:00 | | 2002-07-08 | 2,396,800 | 67.19 | 68.26 | 67.10 | 68.09 | 00:00:00 | | 2002-07-09 | 2,581,500 | 68.35 | 68.54 | 66.63 | 66.76 | 00:00:00 | | 2002-07-10 | 2,949,400 | 67.20 | 67.54 | 66.30 | 66.42 | 00:00:00 | | 2002-07-11 | 3,670,400 | 66.20 | 67.15 | 64.95 | 65.49 | 00:00:00 | | 2002-07-12 | 3,738,700 | 65.84 | 66.00 | 62.79 | 63.63 | 00:00:00 | | 2002-07-15 | 3,415,800 | 63.21 | 63.21 | 59.30 | 62.86 | 00:00:00 | | 2002-07-16 | 3,954,000 | 62.34 | 64.63 | 62.20 | 64.12 | 00:00:00 | | 2002-07-17 | 3,460,900 | 64.33 | 65.64 | 63.89 | 65.25 | 00:00:00 | | 2002-07-18 | 5,102,700 | 64.90 | 65.14 | 62.06 | 62.12 | 00:00:00 | | 2002-07-19 | 5,940,600 | 61.69 | 61.90 | 59.95 | 60.09 | 00:00:00 | | 2002-07-22 | 5,594,200 | 60.15 | 62.33 | 59.49 | 60.88 | 00:00:00 | | 2002-07-23 | 5,723,700 | 60.90 | 61.30 | 57.70 | 58.68 | 00:00:00 | | 2002-07-24 | 6,442,500 | 58.35 | 62.78 | 55.26 | 62.24 | 00:00:00 | | 2002-07-25 | 5,112,600 | 62.00 | 63.00 | 59.00 | 62.10 | 00:00:00 | | 2002-07-26 | 2,679,400 | 62.00 | 62.92 | 61.15 | 62.87 | 00:00:00 | | 2002-07-29 | 3,528,700 | 63.41 | 65.85 | 63.23 | 65.79 | 00:00:00 | | 2002-07-30 | 3,319,000 | 65.51 | 65.57 | 63.81 | 64.56 | 00:00:00 | | 2002-07-31 | 3,256,100 | 64.46 | 66.14 | 64.25 | 66.07 | 00:00:00 | | 2002-08-01 | 2,801,700 | 66.00 | 66.01 | 63.72 | 64.26 | 00:00:00 | | 2002-08-02 | 3,388,600 | 64.49 | 64.71 | 61.90 | 62.90 | 00:00:00 | | 2002-08-05 | 3,306,000 | 62.89 | 62.90 | 60.67 | 60.87 | 00:00:00 | | 2002-08-06 | 3,093,000 | 61.21 | 64.18 | 61.17 | 62.98 | 00:00:00 | | 2002-08-07 | 2,478,600 | 63.85 | 64.40 | 62.92 | 64.14 | 00:00:00 | | 2002-08-08 | 5,012,700 | 64.20 | 65.74 | 63.61 | 65.65 | 00:00:00 | | 2002-08-09 | 2,722,600 | 65.44 | 66.14 | 64.30 | 65.76 | 00:00:00 | | 2002-08-12 | 1,906,200 | 64.80 | 65.60 | 64.09 | 65.18 | 00:00:00 | | 2002-08-13 | 2,263,100 | 64.73 | 65.58 | 63.56 | 63.70 | 00:00:00 | | 2002-08-14 | 2,803,000 | 63.69 | 66.19 | 62.90 | 66.12 | 00:00:00 | | 2002-08-15 | 2,883,700 | 65.98 | 66.57 | 65.60 | 66.52 | 00:00:00 | | 2002-08-16 | 3,607,000 | 65.67 | 67.64 | 65.66 | 66.93 | 00:00:00 | | 2002-08-19 | 1,538,500 | 66.86 | 67.74 | 66.85 | 67.73 | 00:00:00 | | 2002-08-20 | 1,966,200 | 67.43 | 67.47 | 66.25 | 66.77 | 00:00:00 | | 2002-08-21 | 1,824,900 | 66.77 | 67.59 | 65.94 | 67.04 | 00:00:00 | | 2002-08-22 | 1,239,700 | 67.05 | 67.57 | 66.54 | 67.46 | 00:00:00 | | 2002-08-23 | 1,718,300 | 66.99 | 67.20 | 65.24 | 65.72 | 00:00:00 | | 2002-08-26 | 1,841,900 | 66.18 | 67.40 | 65.89 | 67.31 | 00:00:00 | | 2002-08-27 | 2,110,700 | 67.40 | 68.09 | 66.56 | 67.04 | 00:00:00 | | 2002-08-28 | 1,919,300 | 66.79 | 66.99 | 65.57 | 66.04 | 00:00:00 | | 2002-08-29 | 2,765,100 | 65.55 | 67.19 | 64.50 | 66.65 | 00:00:00 | | 2002-08-30 | 1,897,200 | 66.71 | 67.91 | 66.29 | 67.02 | 00:00:00 | | 2002-09-03 | 2,250,700 | 66.49 | 66.50 | 64.47 | 64.75 | 00:00:00 | | 2002-09-04 | 2,230,300 | 64.88 | 65.70 | 64.00 | 65.65 | 00:00:00 | | 2002-09-05 | 3,187,400 | 65.48 | 66.89 | 64.48 | 66.85 | 00:00:00 | | 2002-09-06 | 2,545,100 | 66.92 | 67.80 | 66.36 | 66.64 | 00:00:00 | | 2002-09-09 | 1,898,200 | 66.63 | 67.59 | 65.89 | 67.14 | 00:00:00 | | 2002-09-10 | 4,293,100 | 67.00 | 67.01 | 65.04 | 65.69 | 00:00:00 | | 2002-09-11 | 5,205,400 | 65.70 | 65.95 | 62.76 | 63.06 | 00:00:00 | | 2002-09-12 | 5,400,000 | 62.89 | 63.17 | 61.11 | 61.39 | 00:00:00 | | 2002-09-13 | 4,647,300 | 61.10 | 62.15 | 60.25 | 61.89 | 00:00:00 | | 2002-09-16 | 2,759,300 | 61.82 | 62.45 | 61.21 | 62.42 | 00:00:00 | | 2002-09-17 | 3,440,100 | 62.75 | 63.77 | 62.50 | 62.86 | 00:00:00 | | 2002-09-18 | 2,804,500 | 61.99 | 63.06 | 61.51 | 62.37 | 00:00:00 | | 2002-09-19 | 2,812,200 | 61.96 | 62.65 | 60.90 | 61.00 | 00:00:00 | | 2002-09-20 | 4,619,600 | 61.50 | 61.90 | 60.97 | 61.53 | 00:00:00 | | 2002-09-23 | 2,846,800 | 61.46 | 61.66 | 59.93 | 61.30 | 00:00:00 | | 2002-09-24 | 2,763,300 | 60.55 | 61.84 | 59.95 | 60.11 | 00:00:00 | | 2002-09-25 | 2,470,700 | 60.30 | 62.25 | 59.88 | 61.76 | 00:00:00 | | 2002-09-26 | 2,309,400 | 61.90 | 63.00 | 61.68 | 62.82 | 00:00:00 | | 2002-09-27 | 2,474,600 | 62.54 | 63.48 | 61.68 | 61.92 | 00:00:00 | | 2002-09-30 | 3,786,400 | 61.44 | 61.95 | 60.63 | 61.23 | 00:00:00 | | 2002-10-01 | 3,782,300 | 61.16 | 64.15 | 60.90 | 64.10 | 00:00:00 | | 2002-10-02 | 4,826,300 | 63.74 | 63.75 | 61.25 | 61.70 | 00:00:00 | | 2002-10-03 | 6,535,800 | 61.08 | 61.28 | 58.79 | 59.10 | 00:00:00 | | 2002-10-04 | 6,768,900 | 58.60 | 59.43 | 55.79 | 57.47 | 00:00:00 | | 2002-10-07 | 6,097,200 | 56.67 | 58.44 | 55.42 | 55.86 | 00:00:00 | | 2002-10-08 | 5,072,700 | 56.21 | 59.91 | 56.20 | 57.98 | 00:00:00 | | 2002-10-09 | 3,788,700 | 57.79 | 57.98 | 56.45 | 56.66 | 00:00:00 | | 2002-10-10 | 3,521,800 | 56.57 | 59.55 | 56.52 | 58.99 | 00:00:00 | | 2002-10-11 | 3,584,500 | 59.17 | 62.36 | 59.16 | 61.42 | 00:00:00 | | 2002-10-14 | 2,289,500 | 61.21 | 62.95 | 60.73 | 62.25 | 00:00:00 | | 2002-10-15 | 5,457,300 | 63.83 | 65.15 | 63.83 | 64.99 | 00:00:00 | | 2002-10-16 | 2,838,100 | 63.95 | 65.00 | 63.71 | 64.32 | 00:00:00 | | 2002-10-17 | 2,596,400 | 65.30 | 66.47 | 64.93 | 65.83 | 00:00:00 | | 2002-10-18 | 2,115,400 | 65.41 | 66.39 | 64.95 | 65.73 | 00:00:00 | | 2002-10-21 | 1,809,400 | 65.53 | 66.25 | 64.62 | 66.08 | 00:00:00 | | 2002-10-22 | 1,869,900 | 65.67 | 65.67 | 64.63 | 64.97 | 00:00:00 | | 2002-10-23 | 2,132,500 | 64.88 | 65.49 | 63.67 | 65.31 | 00:00:00 | | 2002-10-24 | 2,108,500 | 65.59 | 65.99 | 63.62 | 63.97 | 00:00:00 | | 2002-10-25 | 1,627,800 | 63.76 | 65.95 | 63.23 | 65.72 | 00:00:00 | | 2002-10-28 | 2,099,300 | 66.00 | 66.19 | 63.98 | 64.45 | 00:00:00 | | 2002-10-29 | 2,233,100 | 64.25 | 64.43 | 62.62 | 63.45 | 00:00:00 | | 2002-10-30 | 1,398,600 | 63.41 | 64.61 | 63.41 | 64.23 | 00:00:00 | | 2002-10-31 | 2,207,300 | 64.23 | 65.10 | 63.09 | 63.50 | 00:00:00 | | 2002-11-01 | 2,055,800 | 63.47 | 65.59 | 62.70 | 65.57 | 00:00:00 | | 2002-11-04 | 2,605,800 | 66.00 | 66.25 | 63.47 | 63.60 | 00:00:00 | | 2002-11-05 | 2,164,400 | 63.49 | 64.75 | 63.40 | 64.45 | 00:00:00 | | 2002-11-06 | 2,450,200 | 65.20 | 65.26 | 62.51 | 63.40 | 00:00:00 | | 2002-11-07 | 2,642,400 | 63.04 | 63.09 | 61.30 | 61.76 | 00:00:00 | | 2002-11-08 | 4,013,800 | 61.80 | 61.90 | 59.78 | 60.60 | 00:00:00 | | 2002-11-11 | 1,545,600 | 60.66 | 61.24 | 59.90 | 60.06 | 00:00:00 | | 2002-11-12 | 1,470,100 | 60.41 | 61.48 | 60.30 | 60.81 | 00:00:00 | | 2002-11-13 | 2,834,000 | 60.70 | 62.22 | 59.72 | 61.10 | 00:00:00 | | 2002-11-14 | 1,632,900 | 61.63 | 62.66 | 61.63 | 62.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
