Fifth Third Bancorp (FITBI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724711700 | 25.68 | -0.01 | -0.04 | 25.7 | 25.71 | 25.61 | 22902 |
| 1724452500 | 25.69 | 0.07 | 0.27 | 25.61 | 25.7 | 25.5513 | 21461 |
| 1724366100 | 25.62 | -0.05 | -0.19 | 25.67 | 25.67 | 25.57 | 19903 |
| 1724279700 | 25.67 | 0.04 | 0.16 | 25.63 | 25.7 | 25.6 | 26797 |
| 1724193300 | 25.63 | 0.08 | 0.31 | 25.55 | 25.63 | 25.5001 | 26398 |
| 1724106900 | 25.55 | 0.09 | 0.35 | 25.5 | 25.57 | 25.485 | 25711 |
| 1723847700 | 25.46 | -0.03 | -0.12 | 25.48 | 25.49 | 25.41 | 55492 |
| 1723761300 | 25.49 | 0.04 | 0.16 | 25.45 | 25.5399 | 25.43 | 34666 |
| 1723674900 | 25.45 | 0.03 | 0.12 | 25.41 | 25.5799 | 25.41 | 34419 |
| 1723588500 | 25.42 | 0.03 | 0.12 | 25.4 | 25.48 | 25.38 | 43365 |
| 1723502100 | 25.39 | 0 | 0.00 | 25.4 | 25.4785 | 25.37 | 27579 |
| 1723242900 | 25.39 | -0.04 | -0.16 | 25.4 | 25.44 | 25.38 | 25666 |
| 1723156500 | 25.43 | -0.07 | -0.27 | 25.47 | 25.5899 | 25.42 | 56708 |
| 1723070100 | 25.5 | -0.02 | -0.08 | 25.52 | 25.622 | 25.45 | 49547 |
| 1722983700 | 25.52 | -0.05 | -0.20 | 25.58 | 25.87 | 25.43 | 70127 |
| 1722897300 | 25.57 | -0.21 | -0.80 | 25.54 | 26 | 25.51 | 33084 |
| 1722638100 | 25.775 | -0.08 | -0.29 | 25.85 | 25.85 | 25.7 | 31912 |
| 1722551700 | 25.85 | -0.1 | -0.39 | 25.97 | 25.99 | 25.85 | 40263 |
| 1722465300 | 25.95 | 0.01 | 0.04 | 25.94 | 25.9706 | 25.89 | 32937 |
| 1722378900 | 25.94 | -0.08 | -0.31 | 25.97 | 26.09 | 25.94 | 39299 |
| 1722292500 | 26.02 | -0.07 | -0.27 | 26.18 | 26.18 | 26.01 | 25604 |
| 1722033300 | 26.09 | -0.04 | -0.15 | 26.22 | 26.22 | 26.07 | 21289 |
| 1721946900 | 26.13 | 0.14 | 0.54 | 26.07 | 26.1404 | 26 | 23288 |
| 1721860500 | 25.99 | -0.06 | -0.23 | 26.05 | 26.05 | 25.9401 | 19738 |
| 1721774100 | 26.05 | -0.01 | -0.04 | 25.96 | 26.0682 | 25.96 | 18839 |
| 1721687700 | 26.06 | -0.12 | -0.46 | 26.18 | 26.18 | 26.058 | 15727 |
| 1721428500 | 26.18 | 0.09 | 0.33 | 26.13 | 26.22 | 26.1143 | 13766 |
| 1721342100 | 26.095 | 0.11 | 0.40 | 25.81 | 26.17 | 25.81 | 71316 |
| 1721255700 | 25.99 | 0.17 | 0.66 | 25.81 | 25.99 | 25.7401 | 26911 |
| 1721169300 | 25.82 | -0.09 | -0.35 | 25.86 | 25.95 | 25.82 | 16938 |
| 1721082900 | 25.91 | 0.16 | 0.62 | 25.7 | 25.95 | 25.7 | 37102 |
| 1720823700 | 25.75 | 0.14 | 0.55 | 25.62 | 25.75 | 25.5961 | 24769 |
| 1720737300 | 25.61 | 0.03 | 0.12 | 25.6 | 25.69 | 25.55 | 24531 |
| 1720650900 | 25.58 | 0 | 0.00 | 25.64 | 25.64 | 25.53 | 18968 |
| 1720564500 | 25.58 | -0.03 | -0.12 | 25.7 | 25.7 | 25.55 | 20291 |
| 1720478100 | 25.61 | -0.1 | -0.39 | 25.7 | 25.7 | 25.61 | 14967 |
| 1720218900 | 25.71 | -0.01 | -0.04 | 25.77 | 25.77 | 25.6701 | 20464 |
| 1720040640 | 25.72 | -0.03 | -0.12 | 25.86 | 25.86 | 25.67 | 16643 |
| 1719959700 | 25.75 | 0.21 | 0.82 | 25.46 | 25.79 | 25.46 | 42931 |
| 1719873300 | 25.54 | 0.07 | 0.29 | 25.59 | 25.59 | 25.39 | 26082 |
| 1719614100 | 25.465 | 0 | 0.00 | 25.465 | 25.465 | 25.465 | 0 |
| 1719527700 | 25.465 | -0.54 | -2.06 | 25.5 | 25.57 | 25.4 | 42127 |
| 1719441300 | 26 | -0.1 | -0.38 | 26.12 | 26.12 | 25.95 | 61168 |
| 1719354900 | 26.1 | -0.09 | -0.34 | 26.24 | 26.24 | 26.03 | 48455 |
| 1719268500 | 26.19 | 0.04 | 0.15 | 26.14 | 26.24 | 26.08 | 26155 |
| 1719009300 | 26.15 | 0.24 | 0.93 | 25.91 | 26.22 | 25.91 | 153331 |
| 1718922900 | 25.91 | -0.07 | -0.27 | 25.98 | 26.1 | 25.86 | 62089 |
| 1718750100 | 25.98 | 0.06 | 0.23 | 25.92 | 26.07 | 25.85 | 35470 |
| 1718663700 | 25.92 | -0.06 | -0.23 | 25.98 | 26.03 | 25.8501 | 34774 |
| 1718404500 | 25.98 | 0.13 | 0.48 | 25.96 | 25.9994 | 25.8582 | 28155 |
| 1718318100 | 25.855 | -0.08 | -0.29 | 25.83 | 25.96 | 25.7201 | 17862 |
| 1718231700 | 25.93 | 0.16 | 0.62 | 25.8 | 25.93 | 25.7659 | 14305 |
| 1718145300 | 25.7708 | -0.18 | -0.69 | 25.97 | 25.97 | 25.75 | 21535 |
| 1718058900 | 25.9509 | 0.02 | 0.08 | 25.96 | 25.97 | 25.7964 | 11816 |
| 1717799700 | 25.93 | -0.05 | -0.19 | 25.95 | 25.98 | 25.77 | 14829 |
| 1717713300 | 25.98 | 0.08 | 0.31 | 25.99 | 26 | 25.8 | 27852 |
| 1717626900 | 25.9 | 0.1 | 0.39 | 25.83 | 25.9 | 25.72 | 15162 |
| 1717540500 | 25.8 | 0.06 | 0.23 | 25.69 | 25.92 | 25.69 | 45037 |
| 1717454100 | 25.74 | 0.11 | 0.43 | 25.66 | 25.75 | 25.64 | 14122 |
| 1717194900 | 25.63 | -0.06 | -0.23 | 25.7 | 25.75 | 25.61 | 33785 |
| 1717108500 | 25.69 | 0.07 | 0.27 | 25.56 | 25.6958 | 25.56 | 12429 |
| 1717022100 | 25.62 | 0.06 | 0.23 | 25.54 | 25.62 | 25.5228 | 22131 |
| 1716935700 | 25.56 | -0.02 | -0.06 | 25.61 | 25.61 | 25.53 | 17579 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
