ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

FITBI Fifth Third Bancorp

25.59
0.02 (0.08%)
May 10 2024 - Closed
Delayed by 15 minutes

FITBI Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 25.59 0.02 0.08% 25.57 25.59 25.49 13,491
May 09 2024 25.57 0.16 0.65% 25.42 25.61 25.35 28,740
May 08 2024 25.41 -0.03 -0.10% 25.45 25.55 25.34 25,849
May 07 2024 25.43 -0.23 -0.90% 25.72 25.72 25.43 35,038
May 06 2024 25.66 0.17 0.67% 25.49 25.66 25.49 14,771
May 03 2024 25.49 0.08 0.31% 25.40 25.49 25.36 11,653
May 02 2024 25.41 0.02 0.08% 25.39 25.41 25.35 18,269
May 01 2024 25.39 -0.02 -0.08% 25.31 25.45 25.31 17,752
Apr 30 2024 25.41 0.08 0.32% 25.30 25.42 25.28 36,665
Apr 29 2024 25.33 0.07 0.28% 25.31 25.33 25.26 10,940
Apr 26 2024 25.26 -0.01 -0.04% 25.25 25.33 25.25 21,508
Apr 25 2024 25.27 -0.04 -0.16% 25.27 25.29 25.23 15,966
Apr 24 2024 25.31 -0.07 -0.28% 25.39 25.40 25.26 34,015
Apr 23 2024 25.38 0.13 0.51% 25.28 25.38 25.26 30,861
Apr 22 2024 25.25 -0.05 -0.20% 25.30 25.31 25.22 28,489
Apr 19 2024 25.30 0.02 0.08% 25.27 25.31 25.20 16,627
Apr 18 2024 25.28 0.00 0.00% 25.20 25.34 25.12 94,638
Apr 17 2024 25.28 0.03 0.12% 25.28 25.32 25.21 20,976
Apr 16 2024 25.25 0.10 0.40% 25.14 25.28 25.14 26,351
Apr 15 2024 25.15 -0.09 -0.36% 25.25 25.25 25.13 24,117
Apr 12 2024 25.24 0.01 0.04% 25.25 25.27 25.17 29,069
Apr 11 2024 25.23 0.02 0.08% 25.21 25.26 25.20 41,588
Apr 10 2024 25.21 -0.04 -0.16% 25.23 25.26 25.19 39,685
Apr 09 2024 25.25 0.04 0.16% 25.25 25.28 25.20 43,826
Apr 08 2024 25.21 0.01 0.04% 25.22 25.25 25.20 47,745
Apr 05 2024 25.20 0.00 0.00% 25.17 25.24 25.15 78,523
Apr 04 2024 25.20 -0.09 -0.36% 25.30 25.38 25.19 36,551
Apr 03 2024 25.29 0.05 0.20% 25.23 25.36 25.22 40,014
Apr 02 2024 25.24 -0.25 -0.99% 25.48 25.56 25.20 65,280
Apr 01 2024 25.49 0.23 0.92% 25.38 25.50 25.28 32,831
Mar 28 2024 25.26 -0.24 -0.94% 25.60 25.60 25.26 41,299
Mar 27 2024 25.50 -0.50 -1.92% 25.57 25.58 25.41 30,048
Mar 26 2024 26.00 -0.02 -0.08% 26.17 26.21 25.95 39,256
Mar 25 2024 26.02 -0.20 -0.76% 26.16 26.22 26.02 16,240
Mar 22 2024 26.22 0.00 0.00% 26.24 26.25 26.00 26,321
Mar 21 2024 26.22 0.22 0.85% 26.09 26.23 26.07 24,681
Mar 20 2024 26.00 0.10 0.39% 25.87 26.05 25.85 21,535
Mar 19 2024 25.90 0.01 0.04% 25.89 25.97 25.80 20,752
Mar 18 2024 25.89 0.10 0.39% 25.70 25.89 25.70 15,524
Mar 15 2024 25.79 0.03 0.12% 25.77 25.80 25.68 10,070
Mar 14 2024 25.76 0.01 0.04% 25.69 25.80 25.61 12,327
Mar 13 2024 25.75 -0.01 -0.04% 25.76 25.81 25.60 16,226
Mar 12 2024 25.76 -0.06 -0.23% 25.76 25.80 25.53 23,721
Mar 11 2024 25.82 -0.05 -0.19% 25.86 25.93 25.77 20,306
Mar 08 2024 25.87 0.05 0.19% 25.83 25.87 25.67 14,295
Mar 07 2024 25.82 0.02 0.08% 25.79 25.83 25.71 24,489
Mar 06 2024 25.80 0.05 0.19% 25.75 25.83 25.69 16,194
Mar 05 2024 25.75 0.05 0.19% 25.70 25.75 25.67 14,858
Mar 04 2024 25.70 0.01 0.04% 25.71 25.71 25.58 13,885
Mar 01 2024 25.69 -0.06 -0.23% 25.53 25.70 25.53 17,293
Feb 29 2024 25.75 0.24 0.94% 25.51 25.75 25.51 55,920
Feb 28 2024 25.51 -0.11 -0.43% 25.58 25.65 25.48 13,225
Feb 27 2024 25.62 -0.04 -0.16% 25.64 25.66 25.54 11,436
Feb 26 2024 25.66 -0.05 -0.19% 25.65 25.70 25.51 12,728
Feb 23 2024 25.71 0.19 0.72% 25.54 25.71 25.54 14,828
Feb 22 2024 25.53 0.05 0.20% 25.49 25.60 25.47 14,161
Feb 21 2024 25.48 0.05 0.22% 25.43 25.55 25.43 15,066
Feb 20 2024 25.42 0.00 0.00% 25.43 25.66 25.39 19,961
Feb 16 2024 25.42 -0.05 -0.20% 25.47 25.59 25.41 12,647
Feb 15 2024 25.47 0.03 0.12% 25.44 25.64 25.44 26,605
Feb 14 2024 25.44 -0.06 -0.24% 25.58 25.64 25.39 51,042
Feb 13 2024 25.50 -0.10 -0.39% 25.51 25.57 25.40 24,333
Feb 12 2024 25.60 0.00 0.00% 25.54 25.64 25.51 30,803

Your Recent History

Delayed Upgrade Clock