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 | 1.37 | 3.38606030648 | 40.46 | 42.265 | 39.99 | 5482118 | 40.81548627 | CS |
| 4 | 6.25 | 17.5660483418 | 35.58 | 42.265 | 35.17 | 5027263 | 38.42489307 | CS |
| 12 | 4.36 | 11.635975447 | 37.47 | 42.265 | 34.7845 | 4192394 | 37.4559114 | CS |
| 26 | 6.77 | 19.3097547062 | 35.06 | 42.265 | 32.29 | 4697384 | 36.09605084 | CS |
| 52 | 13.07 | 45.4450625869 | 28.76 | 42.265 | 22.49 | 5037063 | 32.05609547 | CS |
| 156 | 5.85 | 16.259032796 | 35.98 | 50.64 | 22.11 | 5542962 | 34.37455288 | CS |
| 260 | 12.17 | 41.0316925152 | 29.66 | 50.64 | 11.1 | 5715323 | 31.01273049 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750100 | 35.98 | 0.33 | 0.93 | 35.62 | 35.99 | 35.53 | 3356293 |
| 1718663700 | 35.65 | 0.43 | 1.22 | 35.21 | 35.69 | 35 | 3445188 |
| 1718404500 | 35.22 | -0.39 | -1.10 | 35.13 | 35.56 | 34.965 | 5246604 |
| 1718318100 | 35.61 | -0.44 | -1.22 | 35.74 | 35.89 | 35.26 | 5479579 |
| 1718231700 | 36.05 | 0.77 | 2.18 | 36.05 | 36.75 | 35.84 | 6102117 |
| 1718145300 | 35.28 | -0.34 | -0.95 | 35.13 | 35.62 | 34.7845 | 6747121 |
| 1718058900 | 35.62 | -0.51 | -1.41 | 35.75 | 36.04 | 35.1399 | 6917733 |
| 1717799700 | 36.13 | 0.02 | 0.06 | 35.71 | 36.285 | 35.65 | 3722794 |
| 1717713300 | 36.11 | -0.27 | -0.74 | 36.36 | 36.615 | 36.09 | 3172313 |
| 1717626900 | 36.38 | 0.21 | 0.58 | 36.46 | 36.505 | 36.085 | 2147414 |
| 1717540500 | 36.17 | -0.68 | -1.85 | 36.34 | 37.03 | 36.15 | 2736508 |
| 1717454100 | 36.85 | -0.57 | -1.52 | 37.79 | 37.79 | 36.27 | 2991042 |
| 1717194900 | 37.42 | 0.67 | 1.82 | 37.22 | 37.53 | 36.85 | 6721088 |
| 1717108500 | 36.75 | 0.49 | 1.35 | 36.56 | 36.82 | 36.13 | 4019738 |
| 1717022100 | 36.26 | -0.42 | -1.15 | 35.98 | 36.29 | 35.6494 | 2960921 |
| 1716935700 | 36.68 | -0.57 | -1.53 | 37.48 | 37.565 | 36.59 | 3302042 |
| 1716590100 | 37.25 | 0.43 | 1.17 | 36.99 | 37.25 | 36.93 | 1852118 |
| 1716503700 | 36.82 | -0.77 | -2.05 | 37.59 | 37.66 | 36.6 | 2549239 |
| 1716417300 | 37.59 | -0.45 | -1.18 | 37.79 | 38.005 | 37.455 | 1828835 |
| 1716330900 | 38.04 | 0.28 | 0.74 | 37.68 | 38.18 | 37.68 | 2926806 |
| 1716244500 | 37.76 | -0.8 | -2.07 | 38.5 | 38.62 | 37.71 | 2153986 |
| 1715985300 | 38.56 | -0.04 | -0.10 | 38.77 | 38.77 | 38.425 | 2762577 |
| 1715898900 | 38.6 | -0.38 | -0.97 | 38.86 | 39 | 38.51 | 2990120 |
| 1715812500 | 38.98 | 0.51 | 1.33 | 38.85 | 39.14 | 38.68 | 3578690 |
| 1715726100 | 38.47 | 0.27 | 0.71 | 38.52 | 38.73 | 38.21 | 3302325 |
| 1715639700 | 38.2 | -0.58 | -1.50 | 39 | 39.12 | 38.15 | 3995501 |
| 1715380500 | 38.78 | 0.13 | 0.34 | 38.78 | 39.04 | 38.71 | 3048131 |
| 1715294100 | 38.65 | 0.17 | 0.44 | 38.45 | 38.71 | 38.18 | 2624816 |
| 1715207700 | 38.48 | 0.45 | 1.18 | 37.57 | 38.51 | 37.57 | 3048405 |
| 1715121300 | 38.03 | 0.03 | 0.08 | 38.24 | 38.285 | 37.93 | 4592794 |
| 1715034900 | 38 | 0.44 | 1.17 | 37.88 | 38.09 | 37.645 | 3115032 |
| 1714775700 | 37.56 | 0.67 | 1.82 | 37.4 | 37.77 | 37.28 | 4006902 |
| 1714689300 | 36.89 | -0.21 | -0.57 | 37.47 | 37.5 | 36.705 | 5324724 |
| 1714602900 | 37.1 | 0.64 | 1.76 | 36.83 | 37.665 | 36.63 | 4044241 |
| 1714516500 | 36.46 | -0.54 | -1.46 | 36.73 | 36.91 | 36.43 | 3314767 |
| 1714430100 | 37 | 0.1 | 0.27 | 36.83 | 37.165 | 36.78 | 3509228 |
| 1714170900 | 36.9 | 0.08 | 0.22 | 36.78 | 37.19 | 36.7 | 2474529 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
