Fifth Third Bancorp (FITB)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.73 | 5.11229314421 | 33.84 | 36.27 | 32.79 | 5905235 | 34.55541699 | CS |
| 4 | -4.17 | -10.4932058379 | 39.74 | 40.05 | 32.25 | 6444455 | 34.94372079 | CS |
| 12 | -8.95 | -20.1033243486 | 44.52 | 44.6901 | 32.25 | 5284770 | 38.77724241 | CS |
| 26 | -8.96 | -20.1212665619 | 44.53 | 49.07 | 32.25 | 4874065 | 41.69230521 | CS |
| 52 | -1.39 | -3.76082251082 | 36.96 | 49.07 | 32.25 | 4453006 | 40.82799336 | CS |
| 156 | -2.68 | -7.00653594771 | 38.25 | 49.07 | 22.11 | 5349981 | 33.66009037 | CS |
| 260 | 18.32 | 106.202898551 | 17.25 | 50.64 | 14.89 | 5519028 | 33.50279318 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 35.28 | -0.51 | -1.41 | 35.51 | 35.735 | 35.11 | 3221505 |
| 1745534100 | 35.785 | 0.69 | 1.98 | 34.95 | 35.85 | 34.8 | 3563834 |
| 1745447700 | 35.09 | 0.44 | 1.27 | 35.61 | 36.23 | 34.785 | 7320182 |
| 1745361300 | 34.65 | 1.33 | 3.99 | 33.62 | 34.705 | 33.52 | 5471950 |
| 1745274900 | 33.32 | -0.83 | -2.43 | 33.84 | 34.05 | 32.79 | 7173197 |
| 1744929300 | 34.15 | -0.25 | -0.73 | 33.33 | 34.74 | 33.27 | 11341316 |
| 1744842900 | 34.4 | -0.67 | -1.91 | 34.93 | 35.21 | 34.045 | 5988949 |
| 1744756500 | 35.07 | 0.47 | 1.36 | 34.6 | 35.57 | 34.6 | 5289503 |
| 1744670100 | 34.6 | 0.76 | 2.25 | 34.24 | 34.965 | 34.17 | 6802451 |
| 1744410900 | 33.84 | 0.01 | 0.03 | 33.59 | 34.18 | 32.88 | 5628307 |
| 1744324500 | 33.83 | -1.99 | -5.56 | 35.4 | 35.4 | 32.799999 | 9317875 |
| 1744238100 | 35.82 | 2.4 | 7.18 | 33.02 | 36.55 | 32.27 | 8820815 |
| 1744151700 | 33.42 | -0.65 | -1.91 | 34.9 | 35.59 | 32.895 | 6591072 |
| 1744065300 | 34.07 | 0.32 | 0.95 | 33.009999 | 35.5 | 32.25 | 8462079 |
| 1743806100 | 33.75 | -1.72 | -4.85 | 34.085 | 34.61 | 32.75 | 9715438 |
| 1743719700 | 35.47 | -4.15 | -10.47 | 37.66 | 37.805 | 35.35 | 7037975 |
| 1743633300 | 39.62 | 0.69 | 1.77 | 38.52 | 39.73 | 38.49 | 3243914 |
| 1743546900 | 38.93 | -0.27 | -0.69 | 38.87 | 39.295 | 38.345 | 3171642 |
| 1743460500 | 39.2 | 0.39 | 1.00 | 38.16 | 39.33 | 37.98 | 4496010 |
| 1743201300 | 38.81 | -0.96 | -2.41 | 39.74 | 40.05 | 38.605 | 2737361 |
| 1743114900 | 39.77 | -0.4 | -1.00 | 40.16 | 40.49 | 39.635 | 3003880 |
| 1743028500 | 40.17 | 0 | 0.00 | 40.31 | 40.84 | 40.015 | 2936572 |
| 1742942100 | 40.17 | -0.08 | -0.20 | 40.33 | 40.49 | 40.05 | 2521535 |
| 1742855700 | 40.25 | 0.77 | 1.95 | 39.99 | 40.385 | 39.668 | 3124575 |
| 1742596500 | 39.48 | 0.05 | 0.13 | 39.15 | 39.575 | 38.84 | 20387005 |
| 1742510100 | 39.43 | -0.03 | -0.08 | 39.195 | 39.945 | 39.08 | 3574028 |
| 1742423700 | 39.46 | 0.57 | 1.47 | 38.92 | 39.83 | 38.8 | 3612415 |
| 1742337300 | 38.89 | -0.1 | -0.26 | 38.92 | 39.17 | 38.59 | 3340415 |
| 1742250900 | 38.99 | 0.44 | 1.14 | 38.28 | 39.11 | 38.16 | 5712081 |
| 1741991700 | 38.55 | 1.07 | 2.85 | 37.945 | 38.58 | 37.74 | 4398045 |
| 1741905300 | 37.48 | -1.05 | -2.73 | 38.62 | 38.815 | 37.445 | 5279179 |
| 1741818900 | 38.53 | 0.3 | 0.78 | 38.71 | 38.94 | 37.93 | 4645570 |
| 1741732500 | 38.23 | -1.05 | -2.67 | 39.43 | 39.55 | 38.185 | 5445783 |
| 1741646100 | 39.28 | -0.78 | -1.95 | 39.37 | 40 | 38.855 | 6916285 |
| 1741390500 | 40.06 | 0.2 | 0.50 | 39.68 | 40.26 | 38.895 | 5512566 |
| 1741304100 | 39.86 | -0.59 | -1.46 | 40.1 | 40.2 | 39.395 | 4829378 |
| 1741217700 | 40.45 | -1.18 | -2.83 | 41.5 | 41.5 | 39.72 | 8370844 |
| 1741131300 | 41.63 | -1.42 | -3.30 | 42.51 | 42.58 | 40.83 | 7059102 |
| 1741044900 | 43.05 | -0.42 | -0.97 | 43.73 | 44.31 | 42.635 | 4667233 |
| 1740785700 | 43.47 | 0.49 | 1.14 | 43.32 | 43.515 | 42.805 | 5199179 |
| 1740699300 | 42.98 | 0.15 | 0.35 | 42.94 | 43.575 | 42.841 | 2684120 |
| 1740612900 | 42.83 | -0.18 | -0.42 | 43.02 | 43.52 | 42.695 | 3804244 |
| 1740526500 | 43.01 | 0.02 | 0.05 | 43.21 | 43.565 | 42.72 | 4716593 |
| 1740440100 | 42.99 | 0.11 | 0.26 | 43.13 | 43.425 | 42.67 | 3775539 |
| 1740180900 | 42.88 | -0.73 | -1.67 | 43.87 | 43.925 | 42.76 | 4726729 |
| 1740094500 | 43.61 | -0.74 | -1.67 | 44.32 | 44.34 | 43.24 | 3403004 |
| 1740008100 | 44.35 | -0.11 | -0.25 | 44.15 | 44.445 | 43.9128 | 2953273 |
| 1739921700 | 44.46 | 0.4 | 0.91 | 43.865 | 44.52 | 43.81 | 4323924 |
| 1739576100 | 44.06 | 0.48 | 1.10 | 43.86 | 44.5095 | 43.75 | 4585422 |
| 1739489700 | 43.58 | 0.15 | 0.35 | 43.53 | 43.69 | 43.21 | 3913444 |
| 1739403300 | 43.43 | -0.57 | -1.30 | 43.41 | 43.625 | 43.1 | 4351412 |
| 1739316900 | 44 | 0.67 | 1.55 | 43.33 | 44.03 | 43.04 | 3676148 |
| 1739230500 | 43.33 | -0.71 | -1.61 | 44.29 | 44.29 | 43.275 | 4062402 |
| 1738971300 | 44.04 | -0.26 | -0.59 | 44.0032 | 44.32 | 43.725 | 2994380 |
| 1738884900 | 44.3 | 0.32 | 0.73 | 44.31 | 44.34 | 43.89 | 3558135 |
| 1738798500 | 43.98 | 0.11 | 0.25 | 44.16 | 44.2259 | 43.595 | 3440681 |
| 1738712100 | 43.87 | 0.3 | 0.69 | 43.4 | 44.155 | 43.4 | 2770251 |
| 1738625700 | 43.57 | -0.74 | -1.67 | 43.47 | 43.85 | 42.92 | 3833443 |
| 1738366500 | 44.31 | -0.18 | -0.40 | 44.52 | 44.6901 | 44.17 | 3428167 |
| 1738280100 | 44.49 | 0.32 | 0.72 | 44.64 | 44.78 | 44.04 | 2751144 |
| 1738193700 | 44.17 | -0.61 | -1.36 | 44.8 | 45.42 | 43.975 | 4133971 |
| 1738107300 | 44.78 | -0.18 | -0.40 | 44.91 | 45.09 | 44.52 | 4351016 |
| 1738020900 | 44.96 | 0.78 | 1.77 | 44.53 | 44.98 | 44.25 | 4429241 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
