|
 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 | | 2002-11-14 | 1,632,900 | 61.63 | 62.66 | 61.63 | 62.53 | 00:00:00 | | 2002-11-15 | 19,555,900 | 57.40 | 59.24 | 55.40 | 57.42 | 00:00:00 | | 2002-11-18 | 3,804,200 | 57.71 | 58.38 | 56.62 | 56.72 | 00:00:00 | | 2002-11-19 | 3,647,200 | 56.68 | 58.29 | 56.57 | 57.47 | 00:00:00 | | 2002-11-20 | 3,034,300 | 57.48 | 58.05 | 57.10 | 57.65 | 00:00:00 | | 2002-11-21 | 2,741,400 | 57.76 | 58.75 | 57.76 | 58.16 | 00:00:00 | | 2002-11-22 | 2,609,500 | 58.17 | 58.25 | 57.12 | 57.13 | 00:00:00 | | 2002-11-25 | 1,893,000 | 57.20 | 58.02 | 56.93 | 57.73 | 00:00:00 | | 2002-11-26 | 1,842,100 | 57.08 | 57.33 | 56.30 | 56.30 | 00:00:00 | | 2002-11-27 | 2,094,800 | 56.55 | 57.30 | 56.55 | 56.79 | 00:00:00 | | 2002-11-29 | 1,128,700 | 56.97 | 57.09 | 55.56 | 56.00 | 00:00:00 | | 2002-12-02 | 2,856,100 | 57.84 | 58.44 | 57.30 | 57.79 | 00:00:00 | | 2002-12-03 | 2,300,100 | 57.50 | 57.50 | 56.50 | 56.50 | 00:00:00 | | 2002-12-04 | 2,192,700 | 56.34 | 58.55 | 56.27 | 57.90 | 00:00:00 | | 2002-12-05 | 1,568,500 | 57.95 | 58.64 | 56.93 | 57.34 | 00:00:00 | | 2002-12-06 | 1,881,900 | 56.91 | 58.71 | 56.75 | 58.29 | 00:00:00 | | 2002-12-09 | 1,749,200 | 58.19 | 58.31 | 57.09 | 57.20 | 00:00:00 | | 2002-12-10 | 3,285,800 | 57.61 | 59.71 | 57.60 | 59.70 | 00:00:00 | | 2002-12-11 | 3,806,900 | 59.81 | 61.34 | 59.73 | 60.45 | 00:00:00 | | 2002-12-12 | 2,000,000 | 61.00 | 61.15 | 59.58 | 59.70 | 00:00:00 | | 2002-12-13 | 1,575,500 | 59.36 | 59.90 | 58.81 | 59.61 | 00:00:00 | | 2002-12-16 | 2,521,600 | 59.40 | 60.44 | 59.32 | 59.86 | 00:00:00 | | 2002-12-17 | 2,739,500 | 59.55 | 59.68 | 58.76 | 59.19 | 00:00:00 | | 2002-12-18 | 2,614,100 | 59.10 | 59.18 | 57.65 | 58.40 | 00:00:00 | | 2002-12-19 | 2,353,500 | 58.00 | 59.30 | 57.70 | 58.17 | 00:00:00 | | 2002-12-20 | 3,536,000 | 58.27 | 58.96 | 57.10 | 58.33 | 00:00:00 | | 2002-12-23 | 1,645,800 | 58.23 | 59.06 | 57.75 | 58.99 | 00:00:00 | | 2002-12-24 | 613,200 | 58.90 | 59.18 | 58.69 | 58.93 | 00:00:00 | | 2002-12-26 | 1,055,900 | 58.90 | 60.06 | 58.90 | 59.41 | 00:00:00 | | 2002-12-27 | 1,114,600 | 58.98 | 59.43 | 58.42 | 58.43 | 00:00:00 | | 2002-12-30 | 1,368,000 | 58.56 | 59.02 | 58.04 | 58.76 | 00:00:00 | | 2002-12-31 | 1,347,300 | 58.76 | 58.97 | 57.74 | 58.55 | 00:00:00 | | 2003-01-02 | 2,109,300 | 58.72 | 60.46 | 58.70 | 60.45 | 00:00:00 | | 2003-01-03 | 1,363,700 | 60.28 | 60.46 | 60.17 | 60.18 | 00:00:00 | | 2003-01-06 | 1,947,600 | 60.16 | 61.85 | 60.05 | 61.71 | 00:00:00 | | 2003-01-07 | 1,693,200 | 61.50 | 61.95 | 61.01 | 61.03 | 00:00:00 | | 2003-01-08 | 1,653,100 | 61.18 | 61.53 | 60.42 | 60.88 | 00:00:00 | | 2003-01-09 | 1,496,300 | 61.00 | 62.09 | 60.99 | 61.79 | 00:00:00 | | 2003-01-10 | 1,721,800 | 61.30 | 61.92 | 60.65 | 60.83 | 00:00:00 | | 2003-01-13 | 1,649,400 | 61.07 | 62.15 | 60.91 | 61.09 | 00:00:00 | | 2003-01-14 | 1,163,600 | 60.59 | 61.94 | 60.56 | 61.81 | 00:00:00 | | 2003-01-15 | 5,723,900 | 58.85 | 59.75 | 58.25 | 59.42 | 00:00:00 | | 2003-01-16 | 3,851,300 | 59.11 | 59.47 | 57.62 | 57.86 | 00:00:00 | | 2003-01-17 | 1,775,300 | 57.80 | 58.41 | 57.31 | 58.16 | 00:00:00 | | 2003-01-21 | 1,845,300 | 58.00 | 58.40 | 57.06 | 57.10 | 00:00:00 | | 2003-01-22 | 2,869,500 | 56.84 | 57.00 | 55.95 | 56.49 | 00:00:00 | | 2003-01-23 | 2,128,000 | 56.75 | 57.08 | 56.16 | 56.62 | 00:00:00 | | 2003-01-24 | 1,952,900 | 56.45 | 56.56 | 55.40 | 55.52 | 00:00:00 | | 2003-01-27 | 2,418,100 | 55.30 | 56.45 | 54.30 | 54.52 | 00:00:00 | | 2003-01-28 | 2,035,900 | 54.79 | 55.57 | 54.42 | 55.28 | 00:00:00 | | 2003-01-29 | 1,864,200 | 55.26 | 55.52 | 53.82 | 54.81 | 00:00:00 | | 2003-01-30 | 2,384,600 | 54.89 | 55.23 | 53.85 | 53.85 | 00:00:00 | | 2003-01-31 | 4,186,900 | 53.25 | 54.35 | 53.14 | 53.35 | 00:00:00 | | 2003-02-03 | 6,904,300 | 53.05 | 53.25 | 51.62 | 52.21 | 00:00:00 | | 2003-02-04 | 3,793,800 | 51.95 | 52.64 | 51.42 | 52.43 | 00:00:00 | | 2003-02-05 | 2,513,800 | 52.46 | 53.00 | 51.72 | 52.08 | 00:00:00 | | 2003-02-06 | 2,416,500 | 51.94 | 53.15 | 51.91 | 52.76 | 00:00:00 | | 2003-02-07 | 2,048,800 | 52.79 | 53.33 | 52.15 | 52.60 | 00:00:00 | | 2003-02-10 | 1,767,300 | 52.61 | 53.10 | 52.16 | 52.94 | 00:00:00 | | 2003-02-11 | 1,972,500 | 53.11 | 53.36 | 52.30 | 52.50 | 00:00:00 | | 2003-02-12 | 1,738,200 | 52.33 | 52.89 | 52.09 | 52.30 | 00:00:00 | | 2003-02-13 | 1,542,500 | 52.14 | 52.83 | 51.69 | 52.58 | 00:00:00 | | 2003-02-14 | 1,582,400 | 52.36 | 53.68 | 52.20 | 53.44 | 00:00:00 | | 2003-02-18 | 1,408,900 | 53.78 | 54.09 | 53.58 | 53.72 | 00:00:00 | | 2003-02-19 | 1,144,700 | 53.59 | 53.77 | 53.07 | 53.56 | 00:00:00 | | 2003-02-20 | 1,299,200 | 53.71 | 54.00 | 53.13 | 53.40 | 00:00:00 | | 2003-02-21 | 2,257,700 | 53.86 | 54.79 | 53.10 | 54.53 | 00:00:00 | | 2003-02-24 | 1,835,900 | 54.20 | 54.32 | 53.64 | 53.67 | 00:00:00 | | 2003-02-25 | 1,808,400 | 53.40 | 53.70 | 52.61 | 53.53 | 00:00:00 | | 2003-02-26 | 1,477,700 | 53.48 | 53.50 | 52.40 | 52.54 | 00:00:00 | | 2003-02-27 | 3,668,500 | 52.91 | 53.49 | 52.39 | 53.39 | 00:00:00 | | 2003-02-28 | 3,470,500 | 53.39 | 53.77 | 52.84 | 53.11 | 00:00:00 | | 2003-03-03 | 1,812,000 | 53.40 | 53.97 | 52.64 | 52.92 | 00:00:00 | | 2003-03-04 | 1,776,700 | 52.85 | 53.18 | 52.61 | 52.90 | 00:00:00 | | 2003-03-05 | 3,199,200 | 52.61 | 53.15 | 52.17 | 52.53 | 00:00:00 | | 2003-03-06 | 2,760,800 | 52.34 | 52.44 | 50.85 | 50.95 | 00:00:00 | | 2003-03-07 | 3,810,100 | 50.35 | 52.10 | 50.34 | 51.97 | 00:00:00 | | 2003-03-10 | 1,839,300 | 51.51 | 51.64 | 50.48 | 50.70 | 00:00:00 | | 2003-03-11 | 2,572,300 | 50.49 | 51.31 | 50.40 | 50.71 | 00:00:00 | | 2003-03-12 | 7,580,200 | 50.05 | 50.09 | 47.05 | 48.63 | 00:00:00 | | 2003-03-13 | 3,490,200 | 48.85 | 50.00 | 48.75 | 49.80 | 00:00:00 | | 2003-03-14 | 2,907,300 | 50.04 | 50.65 | 49.34 | 50.18 | 00:00:00 | | 2003-03-17 | 3,134,400 | 49.90 | 51.71 | 49.78 | 51.60 | 00:00:00 | | 2003-03-18 | 2,364,200 | 51.80 | 52.24 | 51.22 | 51.90 | 00:00:00 | | 2003-03-19 | 3,072,800 | 51.75 | 53.45 | 51.57 | 53.39 | 00:00:00 | | 2003-03-20 | 3,249,600 | 53.12 | 53.37 | 52.13 | 53.05 | 00:00:00 | | 2003-03-21 | 2,674,200 | 53.67 | 54.62 | 52.53 | 54.33 | 00:00:00 | | 2003-03-24 | 2,596,300 | 53.18 | 53.77 | 51.93 | 51.94 | 00:00:00 | | 2003-03-25 | 2,831,500 | 52.32 | 52.69 | 51.75 | 52.59 | 00:00:00 | | 2003-03-26 | 1,939,600 | 52.01 | 52.44 | 51.63 | 51.80 | 00:00:00 | | 2003-03-27 | 6,366,500 | 51.35 | 54.50 | 51.09 | 53.07 | 00:00:00 | | 2003-03-28 | 3,699,400 | 52.44 | 52.83 | 51.26 | 51.46 | 00:00:00 | | 2003-03-31 | 3,202,000 | 51.00 | 51.01 | 50.10 | 50.23 | 00:00:00 | | 2003-04-01 | 3,904,800 | 50.42 | 50.50 | 49.36 | 49.91 | 00:00:00 | | 2003-04-02 | 2,923,000 | 50.25 | 50.91 | 49.93 | 50.34 | 00:00:00 | | 2003-04-03 | 2,554,000 | 50.33 | 50.47 | 49.05 | 49.05 | 00:00:00 | | 2003-04-04 | 2,115,700 | 49.30 | 49.80 | 49.08 | 49.64 | 00:00:00 | | 2003-04-07 | 2,310,900 | 50.75 | 51.20 | 49.04 | 49.40 | 00:00:00 | | 2003-04-08 | 2,995,000 | 49.20 | 49.53 | 48.77 | 49.01 | 00:00:00 | | 2003-04-09 | 3,350,400 | 49.44 | 49.50 | 47.75 | 47.79 | 00:00:00 | | 2003-04-10 | 2,941,200 | 48.24 | 48.98 | 48.09 | 48.61 | 00:00:00 | | 2003-04-11 | 2,146,500 | 49.16 | 49.60 | 48.57 | 48.67 | 00:00:00 | | 2003-04-14 | 2,438,600 | 49.02 | 50.00 | 48.65 | 49.94 | 00:00:00 | | 2003-04-15 | 4,310,600 | 49.35 | 50.11 | 48.56 | 49.99 | 00:00:00 | | 2003-04-16 | 2,486,900 | 49.79 | 50.01 | 48.68 | 48.75 | 00:00:00 | | 2003-04-17 | 2,814,900 | 48.70 | 49.65 | 48.33 | 49.44 | 00:00:00 | | 2003-04-21 | 1,879,400 | 49.78 | 49.99 | 49.09 | 49.22 | 00:00:00 | | 2003-04-22 | 2,849,700 | 49.00 | 49.25 | 48.31 | 49.25 | 00:00:00 | | 2003-04-23 | 2,756,300 | 48.87 | 49.15 | 48.50 | 48.77 | 00:00:00 | | 2003-04-24 | 2,813,000 | 48.60 | 48.81 | 47.24 | 47.73 | 00:00:00 | | 2003-04-25 | 3,304,300 | 47.83 | 48.90 | 47.82 | 48.67 | 00:00:00 | | 2003-04-28 | 2,594,200 | 48.65 | 50.07 | 48.59 | 49.75 | 00:00:00 | | 2003-04-29 | 3,598,300 | 49.70 | 50.23 | 48.70 | 49.58 | 00:00:00 | | 2003-04-30 | 2,164,100 | 49.36 | 49.84 | 49.06 | 49.22 | 00:00:00 | | 2003-05-01 | 2,562,700 | 49.00 | 49.22 | 48.00 | 48.74 | 00:00:00 | | 2003-05-02 | 2,583,600 | 48.55 | 50.82 | 48.54 | 50.54 | 00:00:00 | | 2003-05-05 | 2,408,500 | 50.69 | 50.78 | 49.88 | 50.03 | 00:00:00 | | 2003-05-06 | 3,413,000 | 50.52 | 51.94 | 50.20 | 51.68 | 00:00:00 | | 2003-05-07 | 2,443,900 | 51.04 | 51.45 | 50.64 | 51.06 | 00:00:00 | | 2003-05-08 | 2,605,100 | 50.70 | 51.12 | 50.00 | 50.70 | 00:00:00 | | 2003-05-09 | 1,423,200 | 50.69 | 51.32 | 50.25 | 50.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
