|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 2,200,100 | 57.59 | 57.73 | 57.00 | 57.18 | 00:00:00 | | 2003-10-30 | 1,319,400 | 57.72 | 57.99 | 57.19 | 57.93 | 00:00:00 | | 2003-10-31 | 1,570,700 | 58.17 | 58.56 | 57.76 | 58.17 | 00:00:00 | | 2003-11-03 | 1,178,300 | 57.85 | 58.50 | 57.76 | 58.26 | 00:00:00 | | 2003-11-04 | 1,795,100 | 57.95 | 58.99 | 57.59 | 58.72 | 00:00:00 | | 2003-11-05 | 1,840,500 | 58.68 | 58.75 | 58.33 | 58.42 | 00:00:00 | | 2003-11-06 | 1,500,800 | 58.48 | 59.01 | 57.96 | 58.88 | 00:00:00 | | 2003-11-07 | 2,015,300 | 58.70 | 59.17 | 58.51 | 58.66 | 00:00:00 | | 2003-11-10 | 1,153,700 | 58.60 | 59.13 | 58.40 | 58.63 | 00:00:00 | | 2003-11-11 | 1,207,800 | 58.54 | 58.74 | 57.85 | 57.98 | 00:00:00 | | 2003-11-12 | 1,637,700 | 58.28 | 58.28 | 57.85 | 58.06 | 00:00:00 | | 2003-11-13 | 1,326,900 | 57.89 | 58.50 | 57.66 | 58.08 | 00:00:00 | | 2003-11-14 | 1,253,300 | 58.07 | 58.63 | 57.90 | 58.06 | 00:00:00 | | 2003-11-17 | 1,485,000 | 57.75 | 58.25 | 57.75 | 58.05 | 00:00:00 | | 2003-11-18 | 1,585,100 | 57.99 | 58.30 | 57.06 | 57.23 | 00:00:00 | | 2003-11-19 | 1,050,500 | 57.06 | 57.67 | 57.00 | 57.47 | 00:00:00 | | 2003-11-20 | 1,168,500 | 57.24 | 58.06 | 56.92 | 57.42 | 00:00:00 | | 2003-11-21 | 901,500 | 57.46 | 58.00 | 57.05 | 57.53 | 00:00:00 | | 2003-11-24 | 839,500 | 57.65 | 58.60 | 57.63 | 58.42 | 00:00:00 | | 2003-11-25 | 1,116,400 | 58.54 | 58.89 | 57.80 | 58.63 | 00:00:00 | | 2003-11-26 | 1,094,900 | 58.88 | 59.08 | 58.59 | 58.99 | 00:00:00 | | 2003-11-28 | 748,500 | 58.86 | 58.90 | 57.98 | 58.13 | 00:00:00 | | 2003-12-01 | 1,018,900 | 58.20 | 58.51 | 57.93 | 58.51 | 00:00:00 | | 2003-12-02 | 1,055,900 | 58.80 | 58.84 | 57.98 | 58.49 | 00:00:00 | | 2003-12-03 | 1,899,900 | 58.59 | 59.52 | 58.47 | 58.51 | 00:00:00 | | 2003-12-04 | 921,300 | 58.45 | 59.09 | 58.00 | 58.57 | 00:00:00 | | 2003-12-05 | 1,562,200 | 58.57 | 58.57 | 57.25 | 57.71 | 00:00:00 | | 2003-12-08 | 1,213,100 | 57.42 | 58.45 | 57.20 | 58.21 | 00:00:00 | | 2003-12-09 | 1,928,000 | 58.20 | 59.01 | 58.00 | 58.60 | 00:00:00 | | 2003-12-10 | 1,360,200 | 58.85 | 58.85 | 57.55 | 58.47 | 00:00:00 | | 2003-12-11 | 1,332,200 | 58.09 | 59.09 | 58.09 | 58.70 | 00:00:00 | | 2003-12-12 | 829,100 | 58.81 | 59.00 | 58.13 | 58.90 | 00:00:00 | | 2003-12-15 | 1,447,200 | 59.12 | 59.60 | 57.29 | 57.55 | 00:00:00 | | 2003-12-16 | 1,209,400 | 57.34 | 57.78 | 57.21 | 57.31 | 00:00:00 | | 2003-12-17 | 1,246,100 | 57.47 | 57.55 | 56.82 | 57.17 | 00:00:00 | | 2003-12-18 | 1,418,100 | 57.51 | 57.87 | 56.83 | 57.86 | 00:00:00 | | 2003-12-19 | 2,177,800 | 57.80 | 58.23 | 57.40 | 58.00 | 00:00:00 | | 2003-12-22 | 951,400 | 58.05 | 58.22 | 57.74 | 58.22 | 00:00:00 | | 2003-12-23 | 1,013,500 | 58.23 | 58.40 | 57.93 | 58.35 | 00:00:00 | | 2003-12-24 | 665,600 | 58.00 | 58.15 | 57.71 | 58.00 | 00:00:00 | | 2003-12-26 | 387,600 | 58.10 | 58.35 | 58.00 | 58.19 | 00:00:00 | | 2003-12-29 | 1,048,000 | 58.15 | 58.64 | 57.98 | 58.64 | 00:00:00 | | 2003-12-30 | 992,000 | 58.55 | 58.87 | 58.40 | 58.83 | 00:00:00 | | 2003-12-31 | 1,253,700 | 58.73 | 59.15 | 58.42 | 59.10 | 00:00:00 | | 2004-01-02 | 1,703,000 | 58.89 | 59.33 | 58.10 | 58.48 | 00:00:00 | | 2004-01-05 | 2,224,900 | 58.53 | 59.71 | 58.48 | 59.71 | 00:00:00 | | 2004-01-06 | 1,633,300 | 59.58 | 60.00 | 59.06 | 59.90 | 00:00:00 | | 2004-01-07 | 1,799,800 | 59.65 | 60.00 | 59.07 | 59.84 | 00:00:00 | | 2004-01-08 | 1,751,800 | 59.99 | 60.00 | 59.12 | 59.49 | 00:00:00 | | 2004-01-09 | 1,576,200 | 59.45 | 59.90 | 59.08 | 59.37 | 00:00:00 | | 2004-01-12 | 1,270,600 | 59.33 | 59.82 | 59.07 | 59.66 | 00:00:00 | | 2004-01-13 | 1,439,200 | 59.42 | 59.87 | 58.70 | 59.39 | 00:00:00 | | 2004-01-14 | 2,454,100 | 59.20 | 59.50 | 58.29 | 58.38 | 00:00:00 | | 2004-01-15 | 3,934,400 | 58.50 | 58.74 | 57.20 | 57.96 | 00:00:00 | | 2004-01-16 | 3,514,800 | 58.11 | 58.14 | 56.70 | 56.95 | 00:00:00 | | 2004-01-20 | 2,155,400 | 56.98 | 57.22 | 56.43 | 56.78 | 00:00:00 | | 2004-01-21 | 2,294,800 | 56.98 | 57.33 | 56.70 | 57.06 | 00:00:00 | | 2004-01-22 | 3,418,000 | 56.84 | 57.68 | 56.75 | 57.49 | 00:00:00 | | 2004-01-23 | 2,163,500 | 57.71 | 57.90 | 57.13 | 57.60 | 00:00:00 | | 2004-01-26 | 3,004,200 | 57.54 | 58.26 | 57.54 | 58.25 | 00:00:00 | | 2004-01-27 | 2,260,400 | 58.03 | 58.42 | 57.86 | 58.12 | 00:00:00 | | 2004-01-28 | 2,689,600 | 58.34 | 58.83 | 57.24 | 57.31 | 00:00:00 | | 2004-01-29 | 3,087,800 | 57.42 | 58.44 | 57.41 | 58.10 | 00:00:00 | | 2004-01-30 | 2,617,300 | 58.05 | 58.26 | 57.53 | 57.74 | 00:00:00 | | 2004-02-02 | 2,859,900 | 57.93 | 58.48 | 57.40 | 58.15 | 00:00:00 | | 2004-02-03 | 1,990,600 | 57.73 | 58.47 | 57.55 | 58.32 | 00:00:00 | | 2004-02-04 | 1,791,500 | 58.14 | 58.70 | 57.89 | 58.49 | 00:00:00 | | 2004-02-05 | 2,407,800 | 58.37 | 58.55 | 58.00 | 58.48 | 00:00:00 | | 2004-02-06 | 2,693,500 | 58.49 | 58.77 | 58.34 | 58.57 | 00:00:00 | | 2004-02-09 | 1,337,600 | 58.18 | 58.40 | 57.57 | 57.65 | 00:00:00 | | 2004-02-10 | 1,642,700 | 57.46 | 58.05 | 57.45 | 57.99 | 00:00:00 | | 2004-02-11 | 2,304,400 | 57.82 | 58.28 | 57.20 | 58.00 | 00:00:00 | | 2004-02-12 | 731,800 | 57.88 | 58.15 | 57.63 | 57.82 | 00:00:00 | | 2004-02-13 | 947,800 | 57.94 | 58.26 | 57.38 | 57.78 | 00:00:00 | | 2004-02-17 | 1,361,600 | 57.95 | 59.00 | 57.62 | 58.41 | 00:00:00 | | 2004-02-18 | 804,400 | 58.55 | 58.64 | 57.62 | 57.99 | 00:00:00 | | 2004-02-19 | 1,371,400 | 58.24 | 58.57 | 57.53 | 57.75 | 00:00:00 | | 2004-02-20 | 1,432,400 | 58.20 | 58.21 | 57.14 | 57.31 | 00:00:00 | | 2004-02-23 | 1,400,700 | 57.40 | 57.77 | 57.11 | 57.27 | 00:00:00 | | 2004-02-24 | 1,496,800 | 57.38 | 57.69 | 56.65 | 57.03 | 00:00:00 | | 2004-02-25 | 1,733,200 | 57.00 | 57.43 | 56.09 | 56.69 | 00:00:00 | | 2004-02-26 | 1,773,000 | 56.30 | 56.77 | 56.04 | 56.41 | 00:00:00 | | 2004-02-27 | 2,458,200 | 56.49 | 56.87 | 55.85 | 56.02 | 00:00:00 | | 2004-03-01 | 2,165,800 | 56.20 | 56.50 | 55.60 | 55.92 | 00:00:00 | | 2004-03-02 | 1,594,100 | 56.25 | 56.34 | 55.75 | 55.85 | 00:00:00 | | 2004-03-03 | 1,832,600 | 55.80 | 56.76 | 55.75 | 56.45 | 00:00:00 | | 2004-03-04 | 1,476,000 | 56.40 | 56.73 | 56.14 | 56.68 | 00:00:00 | | 2004-03-05 | 2,258,100 | 56.61 | 57.53 | 56.44 | 56.82 | 00:00:00 | | 2004-03-08 | 1,536,500 | 56.76 | 56.80 | 55.81 | 55.84 | 00:00:00 | | 2004-03-09 | 1,559,300 | 55.76 | 56.19 | 55.43 | 55.80 | 00:00:00 | | 2004-03-10 | 2,182,300 | 55.77 | 55.80 | 54.88 | 55.07 | 00:00:00 | | 2004-03-11 | 3,338,700 | 54.87 | 55.66 | 54.59 | 54.79 | 00:00:00 | | 2004-03-12 | 1,851,500 | 54.90 | 55.73 | 54.69 | 55.29 | 00:00:00 | | 2004-03-15 | 2,071,500 | 54.95 | 55.06 | 53.27 | 54.26 | 00:00:00 | | 2004-03-16 | 2,331,900 | 55.70 | 55.82 | 54.75 | 55.40 | 00:00:00 | | 2004-03-17 | 2,211,100 | 55.59 | 56.79 | 55.22 | 56.39 | 00:00:00 | | 2004-03-18 | 2,032,300 | 56.12 | 56.80 | 56.05 | 56.50 | 00:00:00 | | 2004-03-19 | 2,664,500 | 56.74 | 56.81 | 55.63 | 55.75 | 00:00:00 | | 2004-03-22 | 2,164,500 | 56.35 | 56.43 | 55.15 | 55.93 | 00:00:00 | | 2004-03-23 | 1,827,900 | 56.42 | 56.45 | 55.75 | 55.85 | 00:00:00 | | 2004-03-24 | 2,166,900 | 55.62 | 56.34 | 55.60 | 55.85 | 00:00:00 | | 2004-03-25 | 1,471,000 | 55.90 | 56.49 | 55.67 | 56.15 | 00:00:00 | | 2004-03-26 | 1,417,100 | 56.05 | 56.09 | 55.41 | 55.59 | 00:00:00 | | 2004-03-29 | 1,309,200 | 55.52 | 55.79 | 55.09 | 55.40 | 00:00:00 | | 2004-03-30 | 2,103,700 | 55.06 | 55.25 | 54.78 | 55.21 | 00:00:00 | | 2004-03-31 | 1,715,100 | 55.36 | 55.48 | 55.04 | 55.37 | 00:00:00 | | 2004-04-01 | 1,646,100 | 55.26 | 55.40 | 54.94 | 55.17 | 00:00:00 | | 2004-04-02 | 1,770,000 | 55.51 | 55.55 | 53.97 | 54.50 | 00:00:00 | | 2004-04-05 | 2,296,000 | 54.52 | 54.52 | 53.75 | 54.13 | 00:00:00 | | 2004-04-06 | 1,272,600 | 53.76 | 54.70 | 53.76 | 54.58 | 00:00:00 | | 2004-04-07 | 3,755,600 | 55.05 | 55.69 | 54.85 | 55.49 | 00:00:00 | | 2004-04-08 | 2,445,000 | 55.75 | 56.35 | 55.34 | 56.31 | 00:00:00 | | 2004-04-12 | 1,788,800 | 56.34 | 56.95 | 56.31 | 56.91 | 00:00:00 | | 2004-04-13 | 2,474,300 | 56.85 | 57.00 | 54.66 | 55.02 | 00:00:00 | | 2004-04-14 | 2,884,100 | 54.88 | 54.91 | 53.23 | 54.36 | 00:00:00 | | 2004-04-15 | 3,113,600 | 54.22 | 54.31 | 52.92 | 53.47 | 00:00:00 | | 2004-04-16 | 3,041,800 | 53.88 | 55.06 | 53.79 | 54.69 | 00:00:00 | | 2004-04-19 | 1,365,800 | 54.56 | 54.70 | 54.24 | 54.40 | 00:00:00 | | 2004-04-20 | 1,910,300 | 54.63 | 55.00 | 54.30 | 54.32 | 00:00:00 | | 2004-04-21 | 2,846,800 | 54.32 | 55.00 | 54.03 | 54.72 | 00:00:00 | | 2004-04-22 | 1,953,800 | 54.48 | 55.80 | 54.33 | 55.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
