Fifth Third Bancorp (FITB)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.56 | 6.11854684512 | 41.84 | 44.54 | 40.918 | 5654091 | 42.49198791 | CS |
| 4 | 2.33 | 5.53838840029 | 42.07 | 44.54 | 40.918 | 4814337 | 42.66185421 | CS |
| 12 | -0.13 | -0.291938019313 | 44.53 | 49.07 | 40.918 | 4398143 | 44.78867276 | CS |
| 26 | 4.6 | 11.5577889447 | 39.8 | 49.07 | 37.67 | 4259970 | 43.23048131 | CS |
| 52 | 11.15 | 33.5338345865 | 33.25 | 49.07 | 32.29 | 4515380 | 39.29491987 | CS |
| 156 | -6.08 | -12.0443740095 | 50.48 | 50.64 | 22.11 | 5481325 | 34.40252859 | CS |
| 260 | 14.85 | 50.2538071066 | 29.55 | 50.64 | 11.1 | 5681109 | 32.08355133 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 44.34 | 1.07 | 2.47 | 43.57 | 44.4 | 43.19 | 9304943 |
| 1737070500 | 43.27 | -0.73 | -1.66 | 43.61 | 43.85 | 42.93 | 5128241 |
| 1736984100 | 44 | 1.11 | 2.59 | 44.07 | 44.54 | 43.795 | 4470530 |
| 1736897700 | 42.89 | 1.16 | 2.78 | 42.15 | 42.965 | 42.01 | 6402136 |
| 1736811300 | 41.73 | 0.61 | 1.48 | 41.05 | 41.785 | 40.918 | 5826389 |
| 1736552100 | 41.12 | -1.3 | -3.06 | 41.84 | 41.885 | 41.005 | 6443159 |
| 1736379300 | 42.42 | -0.44 | -1.03 | 42.43 | 42.65 | 42.04 | 5507109 |
| 1736292900 | 42.86 | -0.08 | -0.19 | 43.18 | 43.46 | 42.49 | 3781863 |
| 1736206500 | 42.94 | 0.55 | 1.30 | 42.53 | 43.5199 | 42.42 | 5303472 |
| 1735947300 | 42.39 | 0.22 | 0.52 | 42.38 | 42.49 | 41.72 | 4879142 |
| 1735860900 | 42.17 | -0.11 | -0.26 | 42.57 | 42.73 | 41.96 | 2855804 |
| 1735688100 | 42.28 | -0.44 | -1.03 | 42.63 | 42.785 | 42.165 | 3028373 |
| 1735601700 | 42.72 | -0.18 | -0.42 | 42.69 | 42.95 | 42.195 | 4103872 |
| 1735342500 | 42.9 | -0.35 | -0.81 | 42.94 | 43.52 | 42.66 | 2640669 |
| 1735256100 | 43.25 | 0.21 | 0.49 | 42.88 | 43.345 | 42.7 | 3621713 |
| 1735077840 | 43.04 | 0.15 | 0.35 | 42.92 | 43.05 | 42.64 | 1881975 |
| 1734996900 | 42.89 | -0.04 | -0.09 | 42.63 | 43.03 | 42.47 | 4856729 |
| 1734737700 | 42.93 | 0.67 | 1.59 | 42.07 | 43.12 | 41.92 | 11112546 |
| 1734651300 | 42.26 | -0.33 | -0.77 | 43.15 | 43.55 | 42.105 | 5549608 |
| 1734564900 | 42.59 | -2.46 | -5.46 | 45.15 | 45.24 | 42.5 | 5067289 |
| 1734478500 | 45.05 | -0.56 | -1.23 | 45.42 | 45.58 | 44.7101 | 5263933 |
| 1734392100 | 45.61 | 0.06 | 0.13 | 45.75 | 45.9 | 45.33 | 4029030 |
| 1734132900 | 45.55 | 0.02 | 0.04 | 45.5 | 45.6 | 45.02 | 4202586 |
| 1734046500 | 45.53 | -0.29 | -0.63 | 45.87 | 46.14 | 45.52 | 4016409 |
| 1733960100 | 45.82 | -0.57 | -1.23 | 46.6 | 46.82 | 45.42 | 7096838 |
| 1733873700 | 46.39 | -0.14 | -0.30 | 46.75 | 47 | 46.14 | 4249148 |
| 1733787300 | 46.53 | -0.68 | -1.44 | 47.19 | 47.28 | 46.41 | 3899128 |
| 1733528100 | 47.21 | -0.11 | -0.23 | 47.48 | 47.69 | 46.87 | 3197220 |
| 1733441700 | 47.32 | 0.46 | 0.98 | 47.23 | 47.86 | 46.975 | 3846408 |
| 1733355300 | 46.86 | -0.19 | -0.40 | 47.13 | 47.23 | 46.58 | 2848840 |
| 1733268900 | 47.05 | -0.52 | -1.09 | 47.62 | 47.76 | 46.885 | 2905603 |
| 1733182500 | 47.57 | -0.49 | -1.02 | 47.99 | 48.19 | 47.525 | 3078340 |
| 1732917840 | 48.06 | -0.1 | -0.21 | 48.45 | 48.5046 | 47.63 | 2029812 |
| 1732750500 | 48.16 | -0.09 | -0.19 | 48.66 | 48.88 | 48.06 | 2931868 |
| 1732664100 | 48.25 | -0.19 | -0.39 | 48.4 | 48.65 | 48.09 | 5109808 |
| 1732577700 | 48.44 | 0.54 | 1.13 | 48.41 | 49.07 | 48.39 | 6126464 |
| 1732318500 | 47.9 | 0.78 | 1.66 | 47.03 | 48.07 | 47.02 | 3842727 |
| 1732232100 | 47.12 | 0.81 | 1.75 | 46.24 | 47.555 | 46.24 | 3510943 |
| 1732145700 | 46.31 | -0.13 | -0.28 | 46.46 | 46.71 | 46.15 | 3334444 |
| 1732059300 | 46.44 | -0.38 | -0.81 | 46.08 | 46.82 | 46.08 | 2891738 |
| 1731972900 | 46.82 | -0.17 | -0.36 | 47.08 | 47.275 | 46.67 | 4703465 |
| 1731713700 | 46.99 | -0.27 | -0.57 | 47.51 | 47.76 | 46.725 | 3522553 |
| 1731627300 | 47.26 | 0.06 | 0.13 | 47.31 | 47.63 | 46.915 | 2990495 |
| 1731540900 | 47.2 | 0.03 | 0.06 | 47.5 | 48.1 | 47.13 | 2469168 |
| 1731454500 | 47.17 | -0.03 | -0.06 | 47.04 | 47.415 | 46.89 | 2846115 |
| 1731368100 | 47.2 | 0.94 | 2.03 | 47 | 47.58 | 46.77 | 2731893 |
| 1731108900 | 46.26 | 0.33 | 0.72 | 45.97 | 46.72 | 45.895 | 3674733 |
| 1731022500 | 45.93 | -0.94 | -2.01 | 46.42 | 46.68 | 45.73 | 4608488 |
| 1730936100 | 46.87 | 3.71 | 8.60 | 45.45 | 46.9 | 45.07 | 11383360 |
| 1730849700 | 43.16 | 0.33 | 0.77 | 42.92 | 43.445 | 42.855 | 3602988 |
| 1730763300 | 42.83 | -0.31 | -0.72 | 43.13 | 43.185 | 42.6 | 4038342 |
| 1730500500 | 43.14 | -0.54 | -1.24 | 43.66 | 44.12 | 43.0601 | 5777942 |
| 1730414100 | 43.68 | -0.4 | -0.91 | 44.14 | 44.555 | 43.66 | 4636632 |
| 1730327700 | 44.08 | 0.07 | 0.17 | 43.75 | 44.84 | 43.75 | 2998262 |
| 1730241300 | 44.005 | -0.05 | -0.10 | 44.03 | 44.28 | 43.87 | 5488263 |
| 1730154900 | 44.05 | 0.83 | 1.92 | 43.66 | 44.19 | 43.48 | 4100984 |
| 1729895700 | 43.22 | -0.84 | -1.91 | 44.53 | 44.53 | 43.17 | 6405844 |
| 1729809300 | 44.06 | 0.19 | 0.43 | 43.87 | 44.185 | 43.65 | 2847421 |
| 1729722900 | 43.87 | 0.21 | 0.48 | 43.52 | 44.135 | 43.5 | 6210451 |
| 1729636500 | 43.66 | 0.29 | 0.67 | 43.73 | 43.92 | 43.15 | 4651726 |
| 1729550100 | 43.37 | -1.3 | -2.91 | 44.71 | 44.855 | 43.315 | 4352275 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
