|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 1,423,200 | 50.69 | 51.32 | 50.25 | 50.88 | 00:00:00 | | 2003-05-12 | 2,773,300 | 51.00 | 51.38 | 50.50 | 51.25 | 00:00:00 | | 2003-05-13 | 1,999,200 | 51.15 | 51.88 | 50.95 | 51.50 | 00:00:00 | | 2003-05-14 | 2,389,200 | 51.34 | 51.71 | 51.00 | 51.61 | 00:00:00 | | 2003-05-15 | 2,752,300 | 51.76 | 52.04 | 51.53 | 51.80 | 00:00:00 | | 2003-05-16 | 3,093,700 | 51.94 | 53.31 | 51.91 | 52.47 | 00:00:00 | | 2003-05-19 | 1,992,900 | 52.45 | 52.77 | 51.83 | 52.00 | 00:00:00 | | 2003-05-20 | 2,457,500 | 51.90 | 52.48 | 51.83 | 52.09 | 00:00:00 | | 2003-05-21 | 1,639,100 | 51.91 | 52.48 | 51.79 | 52.23 | 00:00:00 | | 2003-05-22 | 2,301,700 | 52.31 | 52.49 | 51.25 | 51.43 | 00:00:00 | | 2003-05-23 | 2,306,400 | 51.48 | 52.39 | 51.19 | 52.10 | 00:00:00 | | 2003-05-27 | 2,565,900 | 52.00 | 53.92 | 51.65 | 53.77 | 00:00:00 | | 2003-05-28 | 4,354,700 | 53.63 | 55.30 | 53.11 | 55.28 | 00:00:00 | | 2003-05-29 | 5,107,300 | 55.28 | 55.97 | 55.25 | 55.88 | 00:00:00 | | 2003-05-30 | 3,239,500 | 56.01 | 57.66 | 55.89 | 57.40 | 00:00:00 | | 2003-06-02 | 3,443,100 | 57.82 | 57.86 | 56.55 | 57.41 | 00:00:00 | | 2003-06-03 | 2,988,700 | 57.42 | 58.33 | 57.09 | 57.83 | 00:00:00 | | 2003-06-04 | 2,295,800 | 57.80 | 59.19 | 57.65 | 58.96 | 00:00:00 | | 2003-06-05 | 2,496,700 | 58.56 | 59.45 | 58.54 | 59.16 | 00:00:00 | | 2003-06-06 | 5,234,300 | 59.27 | 59.65 | 57.61 | 58.06 | 00:00:00 | | 2003-06-09 | 3,083,700 | 57.82 | 58.34 | 57.35 | 58.18 | 00:00:00 | | 2003-06-10 | 2,285,600 | 58.62 | 58.84 | 57.88 | 58.38 | 00:00:00 | | 2003-06-11 | 2,935,300 | 58.31 | 59.50 | 57.90 | 59.50 | 00:00:00 | | 2003-06-12 | 2,108,700 | 59.59 | 59.74 | 58.83 | 59.27 | 00:00:00 | | 2003-06-13 | 1,881,900 | 59.41 | 59.90 | 58.13 | 58.55 | 00:00:00 | | 2003-06-16 | 1,926,500 | 58.75 | 60.00 | 58.64 | 59.99 | 00:00:00 | | 2003-06-17 | 2,415,600 | 59.99 | 60.49 | 59.02 | 60.18 | 00:00:00 | | 2003-06-18 | 2,011,200 | 60.10 | 60.47 | 59.36 | 60.15 | 00:00:00 | | 2003-06-19 | 2,788,400 | 60.06 | 60.47 | 59.06 | 59.07 | 00:00:00 | | 2003-06-20 | 2,726,300 | 59.75 | 59.85 | 58.70 | 59.57 | 00:00:00 | | 2003-06-23 | 2,334,400 | 58.98 | 59.31 | 58.53 | 58.99 | 00:00:00 | | 2003-06-24 | 1,935,500 | 59.00 | 59.46 | 58.60 | 58.78 | 00:00:00 | | 2003-06-25 | 2,170,800 | 58.46 | 59.72 | 58.06 | 58.12 | 00:00:00 | | 2003-06-26 | 1,488,800 | 57.75 | 58.95 | 57.54 | 58.38 | 00:00:00 | | 2003-06-27 | 1,559,300 | 58.34 | 58.52 | 57.90 | 58.00 | 00:00:00 | | 2003-06-30 | 1,590,600 | 57.99 | 58.50 | 57.26 | 57.42 | 00:00:00 | | 2003-07-01 | 2,152,000 | 57.30 | 58.12 | 55.95 | 57.82 | 00:00:00 | | 2003-07-02 | 1,959,700 | 57.81 | 58.19 | 57.32 | 57.72 | 00:00:00 | | 2003-07-03 | 1,125,600 | 57.57 | 58.54 | 57.27 | 57.57 | 00:00:00 | | 2003-07-07 | 1,567,100 | 58.02 | 59.18 | 57.96 | 58.71 | 00:00:00 | | 2003-07-08 | 1,803,700 | 57.95 | 58.69 | 57.80 | 58.08 | 00:00:00 | | 2003-07-09 | 2,424,900 | 57.88 | 58.04 | 56.97 | 57.02 | 00:00:00 | | 2003-07-10 | 2,084,700 | 56.70 | 57.25 | 56.11 | 56.79 | 00:00:00 | | 2003-07-11 | 1,461,500 | 57.09 | 57.30 | 56.32 | 56.56 | 00:00:00 | | 2003-07-14 | 2,542,500 | 57.19 | 58.75 | 57.00 | 57.64 | 00:00:00 | | 2003-07-15 | 2,455,700 | 58.04 | 58.79 | 57.50 | 58.04 | 00:00:00 | | 2003-07-16 | 2,719,500 | 57.75 | 57.90 | 55.80 | 56.24 | 00:00:00 | | 2003-07-17 | 2,526,700 | 55.96 | 56.15 | 55.20 | 55.26 | 00:00:00 | | 2003-07-18 | 1,294,900 | 55.90 | 56.01 | 55.12 | 55.88 | 00:00:00 | | 2003-07-21 | 1,536,100 | 55.80 | 55.90 | 54.56 | 54.66 | 00:00:00 | | 2003-07-22 | 1,902,700 | 54.80 | 56.37 | 54.80 | 55.59 | 00:00:00 | | 2003-07-23 | 1,064,000 | 55.45 | 56.05 | 55.25 | 55.85 | 00:00:00 | | 2003-07-24 | 2,166,800 | 56.35 | 56.70 | 54.92 | 54.99 | 00:00:00 | | 2003-07-25 | 1,690,500 | 54.96 | 56.66 | 54.95 | 56.50 | 00:00:00 | | 2003-07-28 | 1,165,000 | 56.02 | 56.16 | 55.20 | 55.80 | 00:00:00 | | 2003-07-29 | 1,636,500 | 56.01 | 56.26 | 55.09 | 55.23 | 00:00:00 | | 2003-07-30 | 1,563,500 | 55.79 | 55.98 | 54.87 | 55.24 | 00:00:00 | | 2003-07-31 | 1,836,700 | 55.45 | 56.38 | 54.93 | 55.01 | 00:00:00 | | 2003-08-01 | 1,761,300 | 54.72 | 55.01 | 53.85 | 54.20 | 00:00:00 | | 2003-08-04 | 2,036,300 | 54.30 | 54.30 | 52.75 | 53.96 | 00:00:00 | | 2003-08-05 | 2,343,100 | 54.19 | 54.26 | 52.58 | 52.77 | 00:00:00 | | 2003-08-06 | 1,988,300 | 53.29 | 53.85 | 52.50 | 53.07 | 00:00:00 | | 2003-08-07 | 1,679,600 | 53.15 | 54.02 | 52.73 | 53.87 | 00:00:00 | | 2003-08-08 | 1,111,100 | 53.90 | 54.21 | 53.70 | 54.11 | 00:00:00 | | 2003-08-11 | 1,664,900 | 54.25 | 54.44 | 52.76 | 53.04 | 00:00:00 | | 2003-08-12 | 1,904,800 | 53.70 | 54.48 | 53.30 | 54.39 | 00:00:00 | | 2003-08-13 | 2,005,200 | 54.51 | 55.09 | 54.44 | 55.00 | 00:00:00 | | 2003-08-14 | 1,883,200 | 54.90 | 55.95 | 54.47 | 55.94 | 00:00:00 | | 2003-08-15 | 779,900 | 55.89 | 56.00 | 54.76 | 55.98 | 00:00:00 | | 2003-08-18 | 1,258,500 | 56.04 | 56.56 | 56.00 | 56.16 | 00:00:00 | | 2003-08-19 | 1,240,500 | 56.33 | 56.55 | 55.94 | 56.48 | 00:00:00 | | 2003-08-20 | 1,265,700 | 56.51 | 57.13 | 56.17 | 56.58 | 00:00:00 | | 2003-08-21 | 2,563,200 | 56.51 | 58.14 | 56.43 | 57.57 | 00:00:00 | | 2003-08-22 | 2,972,700 | 57.25 | 57.97 | 56.49 | 57.04 | 00:00:00 | | 2003-08-25 | 2,291,700 | 56.90 | 57.79 | 56.75 | 57.74 | 00:00:00 | | 2003-08-26 | 1,991,200 | 57.73 | 58.50 | 57.29 | 58.50 | 00:00:00 | | 2003-08-27 | 1,357,100 | 58.25 | 58.27 | 57.86 | 58.13 | 00:00:00 | | 2003-08-28 | 1,103,000 | 57.67 | 58.45 | 57.60 | 58.36 | 00:00:00 | | 2003-08-29 | 947,600 | 58.07 | 58.77 | 57.87 | 58.60 | 00:00:00 | | 2003-09-02 | 1,764,000 | 58.48 | 59.44 | 58.07 | 59.23 | 00:00:00 | | 2003-09-03 | 1,378,100 | 58.90 | 59.06 | 58.51 | 58.83 | 00:00:00 | | 2003-09-04 | 1,331,400 | 58.74 | 59.15 | 58.51 | 58.73 | 00:00:00 | | 2003-09-05 | 1,646,300 | 58.49 | 58.92 | 58.21 | 58.53 | 00:00:00 | | 2003-09-08 | 1,796,000 | 58.30 | 59.19 | 58.30 | 58.52 | 00:00:00 | | 2003-09-09 | 2,630,400 | 58.13 | 58.83 | 57.80 | 58.83 | 00:00:00 | | 2003-09-10 | 4,306,900 | 58.00 | 58.46 | 57.92 | 58.24 | 00:00:00 | | 2003-09-11 | 2,186,200 | 58.25 | 58.90 | 58.20 | 58.71 | 00:00:00 | | 2003-09-12 | 1,832,900 | 58.84 | 59.00 | 58.16 | 58.87 | 00:00:00 | | 2003-09-15 | 2,092,400 | 59.00 | 59.15 | 57.80 | 58.25 | 00:00:00 | | 2003-09-16 | 2,179,600 | 58.05 | 58.46 | 57.85 | 58.25 | 00:00:00 | | 2003-09-17 | 2,496,100 | 58.25 | 58.37 | 57.51 | 57.53 | 00:00:00 | | 2003-09-18 | 2,197,100 | 57.55 | 58.40 | 57.51 | 58.12 | 00:00:00 | | 2003-09-19 | 2,575,500 | 57.87 | 58.76 | 57.87 | 58.35 | 00:00:00 | | 2003-09-22 | 1,884,300 | 58.05 | 58.19 | 57.63 | 57.79 | 00:00:00 | | 2003-09-23 | 1,817,700 | 57.65 | 58.09 | 57.48 | 57.73 | 00:00:00 | | 2003-09-24 | 2,249,100 | 57.60 | 57.63 | 56.54 | 56.57 | 00:00:00 | | 2003-09-25 | 2,333,000 | 56.59 | 57.22 | 56.00 | 56.66 | 00:00:00 | | 2003-09-26 | 1,593,300 | 56.39 | 57.29 | 56.30 | 56.54 | 00:00:00 | | 2003-09-29 | 1,604,800 | 56.30 | 56.74 | 56.26 | 56.63 | 00:00:00 | | 2003-09-30 | 2,403,400 | 56.40 | 56.70 | 55.26 | 55.54 | 00:00:00 | | 2003-10-01 | 2,708,600 | 55.65 | 57.80 | 55.47 | 57.47 | 00:00:00 | | 2003-10-02 | 1,387,100 | 57.80 | 57.80 | 56.55 | 57.38 | 00:00:00 | | 2003-10-03 | 2,052,800 | 57.88 | 59.00 | 57.86 | 58.28 | 00:00:00 | | 2003-10-06 | 1,121,000 | 58.20 | 59.00 | 57.80 | 58.64 | 00:00:00 | | 2003-10-07 | 1,611,900 | 58.69 | 59.12 | 58.10 | 59.11 | 00:00:00 | | 2003-10-08 | 1,250,300 | 59.12 | 59.24 | 58.19 | 58.53 | 00:00:00 | | 2003-10-09 | 1,839,500 | 59.07 | 59.86 | 58.75 | 59.14 | 00:00:00 | | 2003-10-10 | 1,269,600 | 59.14 | 59.46 | 58.85 | 59.20 | 00:00:00 | | 2003-10-13 | 1,420,600 | 59.38 | 60.01 | 59.20 | 60.00 | 00:00:00 | | 2003-10-14 | 6,253,900 | 58.62 | 59.10 | 57.10 | 58.26 | 00:00:00 | | 2003-10-15 | 3,343,700 | 58.55 | 58.55 | 56.94 | 57.03 | 00:00:00 | | 2003-10-16 | 2,230,800 | 57.01 | 57.30 | 56.45 | 56.86 | 00:00:00 | | 2003-10-17 | 2,424,700 | 56.79 | 56.92 | 55.88 | 56.05 | 00:00:00 | | 2003-10-20 | 1,405,400 | 56.09 | 56.21 | 55.67 | 56.11 | 00:00:00 | | 2003-10-21 | 1,113,100 | 56.25 | 56.59 | 56.01 | 56.09 | 00:00:00 | | 2003-10-22 | 1,110,400 | 55.85 | 56.06 | 55.49 | 55.87 | 00:00:00 | | 2003-10-23 | 994,800 | 55.90 | 56.50 | 55.86 | 56.39 | 00:00:00 | | 2003-10-24 | 1,203,400 | 56.29 | 56.76 | 55.90 | 56.72 | 00:00:00 | | 2003-10-27 | 2,153,800 | 56.97 | 57.60 | 56.72 | 57.33 | 00:00:00 | | 2003-10-28 | 1,737,700 | 57.18 | 57.86 | 56.83 | 57.66 | 00:00:00 | | 2003-10-29 | 2,200,100 | 57.59 | 57.73 | 57.00 | 57.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
