|
 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 | | 2000-01-03 | 980,800 | 72.75 | 72.75 | 68.69 | 69.88 | 00:00:00 | | 2000-01-04 | 1,047,400 | 68.31 | 68.50 | 65.87 | 66.94 | 00:00:00 | | 2000-01-05 | 745,600 | 67.12 | 67.44 | 65.50 | 65.94 | 00:00:00 | | 2000-01-06 | 1,189,600 | 66.00 | 68.31 | 65.00 | 68.25 | 00:00:00 | | 2000-01-07 | 565,800 | 68.00 | 69.00 | 66.81 | 67.81 | 00:00:00 | | 2000-01-10 | 617,000 | 67.63 | 68.00 | 65.31 | 66.03 | 00:00:00 | | 2000-01-11 | 561,600 | 65.75 | 66.00 | 63.62 | 64.06 | 00:00:00 | | 2000-01-12 | 929,000 | 64.00 | 64.37 | 63.25 | 63.69 | 00:00:00 | | 2000-01-13 | 1,129,400 | 64.00 | 65.87 | 63.88 | 65.50 | 00:00:00 | | 2000-01-14 | 1,210,400 | 65.94 | 67.06 | 65.62 | 66.38 | 00:00:00 | | 2000-01-18 | 943,000 | 66.38 | 66.38 | 64.44 | 65.00 | 00:00:00 | | 2000-01-19 | 1,169,200 | 65.25 | 65.75 | 60.69 | 61.81 | 00:00:00 | | 2000-01-20 | 1,289,200 | 62.06 | 62.06 | 59.69 | 60.00 | 00:00:00 | | 2000-01-21 | 1,259,000 | 61.00 | 61.12 | 59.62 | 60.13 | 00:00:00 | | 2000-01-24 | 551,100 | 60.06 | 60.62 | 57.56 | 57.72 | 00:00:00 | | 2000-01-25 | 849,900 | 58.25 | 61.37 | 58.06 | 60.56 | 00:00:00 | | 2000-01-26 | 914,800 | 61.06 | 63.44 | 60.13 | 63.19 | 00:00:00 | | 2000-01-27 | 688,000 | 63.19 | 64.69 | 63.13 | 63.94 | 00:00:00 | | 2000-01-28 | 742,600 | 63.88 | 63.88 | 61.88 | 62.94 | 00:00:00 | | 2000-01-31 | 897,900 | 62.62 | 66.38 | 62.25 | 66.38 | 00:00:00 | | 2000-02-01 | 653,400 | 66.00 | 66.00 | 63.38 | 64.44 | 00:00:00 | | 2000-02-02 | 640,000 | 65.25 | 65.25 | 62.19 | 62.50 | 00:00:00 | | 2000-02-03 | 937,200 | 62.50 | 65.62 | 62.44 | 65.44 | 00:00:00 | | 2000-02-04 | 729,600 | 65.38 | 65.87 | 62.06 | 62.25 | 00:00:00 | | 2000-02-07 | 866,000 | 62.62 | 62.62 | 60.50 | 61.88 | 00:00:00 | | 2000-02-08 | 822,200 | 61.63 | 62.50 | 61.31 | 61.94 | 00:00:00 | | 2000-02-09 | 519,000 | 61.75 | 62.06 | 60.00 | 60.56 | 00:00:00 | | 2000-02-10 | 539,000 | 60.81 | 61.94 | 60.19 | 60.25 | 00:00:00 | | 2000-02-11 | 686,600 | 60.62 | 61.56 | 59.87 | 60.03 | 00:00:00 | | 2000-02-14 | 792,400 | 59.94 | 60.13 | 57.38 | 58.00 | 00:00:00 | | 2000-02-15 | 1,137,200 | 58.06 | 58.75 | 57.13 | 58.75 | 00:00:00 | | 2000-02-16 | 635,700 | 58.88 | 59.25 | 57.44 | 59.22 | 00:00:00 | | 2000-02-17 | 1,074,600 | 59.19 | 59.38 | 57.38 | 57.38 | 00:00:00 | | 2000-02-18 | 1,782,400 | 57.88 | 58.06 | 55.44 | 55.44 | 00:00:00 | | 2000-02-22 | 2,792,200 | 55.88 | 55.88 | 53.87 | 54.44 | 00:00:00 | | 2000-02-23 | 15,241 | 36.33 | 36.33 | 35.00 | 35.25 | 00:00:00 | | 2000-02-24 | 1,287,600 | 53.00 | 53.06 | 50.62 | 52.44 | 00:00:00 | | 2000-02-25 | 1,087,600 | 52.44 | 53.12 | 49.50 | 50.12 | 00:00:00 | | 2000-02-28 | 1,607,100 | 50.38 | 52.81 | 49.69 | 52.75 | 00:00:00 | | 2000-02-29 | 876,400 | 52.81 | 52.81 | 49.81 | 52.06 | 00:00:00 | | 2000-03-01 | 1,086,200 | 51.88 | 52.37 | 49.81 | 50.06 | 00:00:00 | | 2000-03-02 | 1,267,000 | 50.25 | 50.38 | 49.44 | 49.44 | 00:00:00 | | 2000-03-03 | 708,200 | 50.19 | 50.19 | 48.62 | 49.19 | 00:00:00 | | 2000-03-06 | 990,800 | 49.50 | 49.50 | 46.63 | 46.75 | 00:00:00 | | 2000-03-07 | 619,400 | 46.94 | 46.94 | 44.87 | 46.12 | 00:00:00 | | 2000-03-08 | 777,600 | 46.12 | 46.19 | 44.00 | 45.00 | 00:00:00 | | 2000-03-09 | 720,900 | 45.13 | 47.38 | 44.69 | 47.27 | 00:00:00 | | 2000-03-10 | 723,300 | 47.69 | 48.13 | 45.62 | 45.88 | 00:00:00 | | 2000-03-13 | 644,700 | 45.44 | 47.00 | 44.94 | 46.00 | 00:00:00 | | 2000-03-14 | 1,701,300 | 46.63 | 49.25 | 46.12 | 48.44 | 00:00:00 | | 2000-03-15 | 1,328,000 | 48.50 | 53.75 | 48.13 | 53.00 | 00:00:00 | | 2000-03-16 | 3,146,800 | 54.13 | 61.37 | 53.75 | 58.94 | 00:00:00 | | 2000-03-17 | 2,041,800 | 59.38 | 60.75 | 58.19 | 60.25 | 00:00:00 | | 2000-03-20 | 904,800 | 59.69 | 59.75 | 55.63 | 56.87 | 00:00:00 | | 2000-03-21 | 1,332,600 | 55.94 | 60.44 | 55.12 | 59.69 | 00:00:00 | | 2000-03-22 | 779,100 | 59.50 | 61.12 | 59.50 | 60.25 | 00:00:00 | | 2000-03-23 | 913,500 | 59.75 | 63.69 | 59.00 | 63.06 | 00:00:00 | | 2000-03-24 | 1,081,400 | 62.87 | 64.94 | 61.88 | 63.44 | 00:00:00 | | 2000-03-27 | 832,600 | 63.25 | 63.31 | 61.06 | 62.19 | 00:00:00 | | 2000-03-28 | 954,400 | 61.37 | 64.37 | 61.00 | 63.50 | 00:00:00 | | 2000-03-29 | 676,500 | 63.56 | 63.94 | 62.38 | 62.56 | 00:00:00 | | 2000-03-30 | 537,200 | 62.31 | 63.25 | 61.31 | 61.50 | 00:00:00 | | 2000-03-31 | 982,600 | 61.56 | 65.12 | 59.75 | 63.00 | 00:00:00 | | 2000-04-03 | 1,549,200 | 63.38 | 67.48 | 63.38 | 67.12 | 00:00:00 | | 2000-04-04 | 994,400 | 66.81 | 68.31 | 63.00 | 65.09 | 00:00:00 | | 2000-04-05 | 549,200 | 64.50 | 66.70 | 62.75 | 63.25 | 00:00:00 | | 2000-04-06 | 363,000 | 63.31 | 64.69 | 62.62 | 64.45 | 00:00:00 | | 2000-04-07 | 429,900 | 64.50 | 64.63 | 61.81 | 62.06 | 00:00:00 | | 2000-04-10 | 708,600 | 61.50 | 65.06 | 60.75 | 64.31 | 00:00:00 | | 2000-04-11 | 469,200 | 63.81 | 66.00 | 63.75 | 64.31 | 00:00:00 | | 2000-04-12 | 1,136,000 | 64.94 | 67.50 | 64.25 | 64.31 | 00:00:00 | | 2000-04-13 | 853,000 | 64.31 | 64.63 | 62.62 | 63.31 | 00:00:00 | | 2000-04-14 | 1,896,000 | 62.56 | 62.56 | 57.69 | 59.06 | 00:00:00 | | 2000-04-17 | 1,174,600 | 59.38 | 62.69 | 59.00 | 61.94 | 00:00:00 | | 2000-04-18 | 1,306,500 | 61.63 | 65.94 | 61.37 | 65.00 | 00:00:00 | | 2000-04-19 | 446,600 | 64.50 | 64.53 | 61.50 | 63.00 | 00:00:00 | | 2000-04-20 | 682,000 | 62.87 | 64.00 | 62.38 | 63.62 | 00:00:00 | | 2000-04-24 | 810,400 | 62.38 | 65.00 | 62.31 | 64.58 | 00:00:00 | | 2000-04-25 | 1,600,500 | 65.06 | 69.25 | 65.06 | 68.00 | 00:00:00 | | 2000-04-26 | 935,800 | 67.50 | 67.50 | 65.12 | 65.50 | 00:00:00 | | 2000-04-27 | 1,213,000 | 63.62 | 64.25 | 62.25 | 63.44 | 00:00:00 | | 2000-04-28 | 1,073,000 | 63.44 | 63.44 | 60.50 | 63.13 | 00:00:00 | | 2000-05-01 | 925,200 | 62.69 | 64.63 | 62.19 | 63.19 | 00:00:00 | | 2000-05-02 | 1,337,600 | 63.19 | 63.62 | 61.69 | 63.38 | 00:00:00 | | 2000-05-03 | 588,200 | 63.38 | 63.44 | 59.81 | 61.00 | 00:00:00 | | 2000-05-04 | 655,000 | 61.00 | 61.50 | 58.75 | 58.75 | 00:00:00 | | 2000-05-05 | 565,500 | 58.75 | 59.56 | 56.62 | 59.12 | 00:00:00 | | 2000-05-08 | 652,500 | 58.88 | 61.53 | 57.50 | 60.94 | 00:00:00 | | 2000-05-09 | 461,400 | 60.94 | 62.31 | 60.00 | 62.12 | 00:00:00 | | 2000-05-10 | 572,100 | 61.81 | 62.69 | 60.88 | 61.81 | 00:00:00 | | 2000-05-11 | 1,035,400 | 62.17 | 65.16 | 62.06 | 64.25 | 00:00:00 | | 2000-05-12 | 1,405,500 | 64.25 | 66.56 | 64.00 | 66.13 | 00:00:00 | | 2000-05-15 | 543,600 | 66.16 | 66.94 | 65.25 | 66.88 | 00:00:00 | | 2000-05-16 | 756,800 | 66.88 | 67.00 | 65.12 | 66.25 | 00:00:00 | | 2000-05-17 | 375,400 | 65.06 | 65.69 | 64.12 | 65.50 | 00:00:00 | | 2000-05-18 | 728,100 | 65.50 | 67.63 | 65.25 | 66.94 | 00:00:00 | | 2000-05-19 | 924,600 | 65.87 | 66.94 | 65.12 | 65.69 | 00:00:00 | | 2000-05-22 | 485,000 | 65.69 | 67.63 | 65.19 | 67.44 | 00:00:00 | | 2000-05-23 | 785,600 | 67.25 | 67.91 | 66.50 | 66.94 | 00:00:00 | | 2000-05-24 | 1,987,500 | 67.25 | 67.88 | 66.00 | 67.69 | 00:00:00 | | 2000-05-25 | 1,347,300 | 67.75 | 67.94 | 66.94 | 67.37 | 00:00:00 | | 2000-05-26 | 682,500 | 67.50 | 68.25 | 66.62 | 68.12 | 00:00:00 | | 2000-05-30 | 836,000 | 68.19 | 68.94 | 67.44 | 68.56 | 00:00:00 | | 2000-05-31 | 710,800 | 68.38 | 68.56 | 67.50 | 68.00 | 00:00:00 | | 2000-06-01 | 2,197,000 | 68.19 | 71.00 | 68.00 | 70.00 | 00:00:00 | | 2000-06-02 | 20,734 | 47.21 | 48.00 | 47.17 | 47.71 | 00:00:00 | | 2000-06-05 | 843,400 | 70.88 | 71.19 | 69.56 | 70.06 | 00:00:00 | | 2000-06-06 | 2,338,800 | 69.78 | 70.19 | 69.56 | 70.00 | 00:00:00 | | 2000-06-07 | 1,275,000 | 69.56 | 71.69 | 69.31 | 70.94 | 00:00:00 | | 2000-06-08 | 575,800 | 70.88 | 70.94 | 68.00 | 68.75 | 00:00:00 | | 2000-06-09 | 5,781 | 45.96 | 46.58 | 44.29 | 44.75 | 00:00:00 | | 2000-06-12 | 359,200 | 67.75 | 68.75 | 67.31 | 67.94 | 00:00:00 | | 2000-06-13 | 448,600 | 67.38 | 67.88 | 66.50 | 67.75 | 00:00:00 | | 2000-06-14 | 501,000 | 67.88 | 68.00 | 66.25 | 67.44 | 00:00:00 | | 2000-06-15 | 1,496,100 | 66.94 | 67.00 | 63.06 | 64.06 | 00:00:00 | | 2000-06-16 | 2,299,200 | 61.62 | 63.00 | 59.37 | 60.06 | 00:00:00 | | 2000-06-19 | 1,824,200 | 60.06 | 63.87 | 59.62 | 63.61 | 00:00:00 | | 2000-06-20 | 907,500 | 63.44 | 63.44 | 60.25 | 62.00 | 00:00:00 | | 2000-06-21 | 630,900 | 61.94 | 62.00 | 59.37 | 60.75 | 00:00:00 | | 2000-06-22 | 680,800 | 60.25 | 62.00 | 60.12 | 61.88 | 00:00:00 | | 2000-06-23 | 467,200 | 62.25 | 62.47 | 61.00 | 61.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
