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 | 1.47 | 3.4933460076 | 42.08 | 43.845 | 41.7 | 3390372 | 42.65007585 | CS |
| 4 | 2.27 | 5.49903100775 | 41.28 | 43.845 | 39.56 | 3460786 | 41.93844769 | CS |
| 12 | 7.685 | 21.4275756308 | 35.865 | 43.845 | 35.17 | 4162669 | 40.11729443 | CS |
| 26 | 8.19 | 23.1617647059 | 35.36 | 43.845 | 33.82 | 4142558 | 38.09533873 | CS |
| 52 | 16.4 | 60.4051565378 | 27.15 | 43.845 | 22.49 | 4832327 | 34.00231209 | CS |
| 156 | 4.32 | 11.0119806271 | 39.23 | 50.64 | 22.11 | 5481736 | 34.44195591 | CS |
| 260 | 15.43 | 54.8719772404 | 28.12 | 50.64 | 11.1 | 5672940 | 31.33501475 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 43.64 | 1.02 | 2.39 | 43.3 | 43.845 | 42.8 | 3564906 |
| 1726698900 | 42.62 | 0.11 | 0.26 | 42.28 | 43.35 | 42.196 | 3967097 |
| 1726612500 | 42.51 | 0.13 | 0.31 | 42.64 | 43.01 | 42.315 | 2795298 |
| 1726526100 | 42.38 | 0.31 | 0.74 | 42.09 | 42.475 | 41.91 | 3036873 |
| 1726266900 | 42.07 | 0.9 | 2.19 | 41.6 | 42.31 | 41.45 | 3878302 |
| 1726180500 | 41.17 | 0.05 | 0.12 | 41.21 | 41.45 | 40.66 | 3986221 |
| 1726094100 | 41.12 | 0.15 | 0.37 | 40.29 | 41.195 | 39.56 | 5072177 |
| 1726007700 | 40.97 | -0.63 | -1.51 | 41.62 | 41.72 | 39.97 | 5445672 |
| 1725921300 | 41.6 | 0.91 | 2.24 | 40.91 | 41.805 | 40.75 | 3701083 |
| 1725662100 | 40.69 | -1.01 | -2.42 | 41.75 | 42.08 | 40.605 | 3184670 |
| 1725575700 | 41.7 | -0.4 | -0.95 | 42.44 | 42.47 | 41.54 | 2815917 |
| 1725489300 | 42.1 | -0.39 | -0.92 | 42.47 | 42.65 | 41.82 | 3610661 |
| 1725402900 | 42.49 | -0.2 | -0.47 | 42.51 | 42.78 | 42.14 | 2919050 |
| 1725057300 | 42.69 | 0.5 | 1.19 | 42.34 | 42.75 | 42.115 | 3351700 |
| 1724970900 | 42.19 | -0.01 | -0.02 | 42.33 | 42.48 | 41.64 | 2345888 |
| 1724884500 | 42.2 | 0.49 | 1.17 | 41.54 | 42.65 | 41.54 | 2826228 |
| 1724798100 | 41.71 | -0.23 | -0.55 | 41.84 | 42.12 | 41.57 | 2651149 |
| 1724711700 | 41.94 | -0.18 | -0.43 | 42.33 | 42.45 | 41.77 | 3100817 |
| 1724452500 | 42.12 | 1.12 | 2.73 | 41.28 | 42.48 | 41.26 | 4096535 |
| 1724366100 | 41 | 0.32 | 0.79 | 40.68 | 41.27 | 40.6 | 3305892 |
| 1724279700 | 40.68 | 0.04 | 0.10 | 40.87 | 40.9 | 40.36 | 2796030 |
| 1724193300 | 40.64 | -0.43 | -1.05 | 41 | 41.04 | 40.605 | 3219514 |
| 1724106900 | 41.07 | 0.39 | 0.96 | 40.72 | 41.165 | 40.69 | 2935777 |
| 1723847700 | 40.68 | 0.69 | 1.73 | 39.99 | 40.71 | 39.89 | 4035934 |
| 1723761300 | 39.99 | 0.28 | 0.71 | 40.43 | 40.7508 | 39.91 | 3922133 |
| 1723674900 | 39.71 | 0.29 | 0.74 | 39.4 | 39.93 | 39.37 | 2905037 |
| 1723588500 | 39.42 | 0.5 | 1.28 | 39.14 | 39.479 | 38.64 | 2725937 |
| 1723502100 | 38.92 | -0.73 | -1.84 | 40.06 | 40.51 | 38.77 | 4133008 |
| 1723242900 | 39.65 | -0.01 | -0.03 | 39.56 | 39.82 | 39.4 | 2902956 |
| 1723156500 | 39.66 | 0.64 | 1.64 | 39.43 | 39.9 | 39.3 | 2837260 |
| 1723070100 | 39.02 | -0.35 | -0.89 | 39.96 | 40.5 | 38.89 | 3994080 |
| 1722983700 | 39.37 | 0.14 | 0.36 | 39.15 | 40.155 | 39 | 4597658 |
| 1722897300 | 39.23 | -0.32 | -0.81 | 38.6 | 39.425 | 37.67 | 6795441 |
| 1722638100 | 39.55 | -1.18 | -2.90 | 39.692 | 39.83 | 38.665 | 7439911 |
| 1722551700 | 40.73 | -1.61 | -3.80 | 42.28 | 42.36 | 40.475 | 5611517 |
| 1722465300 | 42.34 | 0.08 | 0.19 | 42.19 | 42.91 | 42.09 | 4701478 |
| 1722378900 | 42.26 | 0.27 | 0.64 | 42.26 | 42.7 | 42.155 | 4586871 |
| 1722292500 | 41.99 | -0.28 | -0.66 | 42.4 | 42.53 | 41.91 | 3363430 |
| 1722033300 | 42.27 | 0.44 | 1.05 | 41.92 | 42.31 | 41.86 | 2970126 |
| 1721946900 | 41.83 | 0.85 | 2.07 | 41.23 | 42.265 | 40.93 | 4514330 |
| 1721860500 | 40.98 | -0.28 | -0.68 | 41.24 | 41.84 | 40.94 | 5008873 |
| 1721774100 | 41.26 | 0.4 | 0.98 | 40.73 | 41.59 | 40.62 | 4148146 |
| 1721687700 | 40.86 | -0.13 | -0.32 | 40.99 | 41 | 40.16 | 6937148 |
| 1721428500 | 40.99 | 0.76 | 1.89 | 41 | 41.2 | 40.01 | 7145776 |
| 1721342100 | 40.23 | -0.77 | -1.88 | 40.46 | 41.41 | 39.99 | 7152475 |
| 1721255700 | 41 | 0.78 | 1.94 | 39.8 | 41.01 | 39.8 | 5028117 |
| 1721169300 | 40.22 | 1.06 | 2.71 | 39.3 | 40.28 | 39.13 | 4004008 |
| 1721082900 | 39.16 | 0.68 | 1.77 | 39.09 | 39.53 | 38.76 | 6105684 |
| 1720823700 | 38.48 | 0.22 | 0.58 | 38.19 | 38.66 | 37.86 | 3626253 |
| 1720737300 | 38.26 | 1.41 | 3.83 | 37.43 | 38.43 | 37.18 | 5755174 |
| 1720650900 | 36.85 | 0.64 | 1.77 | 36.25 | 36.89 | 36.13 | 4228132 |
| 1720564500 | 36.21 | -0.02 | -0.06 | 36.13 | 36.515 | 35.17 | 8486842 |
| 1720478100 | 36.23 | 0.22 | 0.61 | 36.18 | 36.51 | 35.89 | 2840975 |
| 1720218900 | 36.01 | -0.77 | -2.09 | 36.73 | 36.82 | 35.89 | 5028362 |
| 1720040640 | 36.78 | -0.2 | -0.54 | 37.09 | 37.35 | 36.685 | 2439811 |
| 1719959700 | 36.98 | 0.71 | 1.96 | 36.18 | 37.03 | 36.08 | 4228020 |
| 1719873300 | 36.27 | 0.42 | 1.17 | 36.49 | 36.83 | 36.165 | 4369476 |
| 1719614100 | 35.85 | 0 | 0.00 | 35.85 | 35.85 | 35.85 | 0 |
| 1719527700 | 35.85 | -0.08 | -0.22 | 35.58 | 36.015 | 35.35 | 3677507 |
| 1719441300 | 35.93 | 0.02 | 0.06 | 35.67 | 36.03 | 35.615 | 4340872 |
| 1719354900 | 35.91 | -0.73 | -1.99 | 36.54 | 36.76 | 35.9 | 3438806 |
| 1719268500 | 36.64 | 0.58 | 1.61 | 36.2 | 36.985 | 36.03 | 3493316 |
| 1719009300 | 36.06 | 0.14 | 0.39 | 35.85 | 36.12 | 35.5 | 6440692 |
| 1718922900 | 35.92 | -0.06 | -0.17 | 35.85 | 36.15 | 35.75 | 3258114 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
