Fifth Third Bancorp (FITBO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1730500500 | 22.66 | -0.41 | -1.78 | 23.25 | 23.26 | 22.66 | 18101 |
| 1730414100 | 23.07 | -0.19 | -0.82 | 23.34 | 23.52 | 23.02 | 41509 |
| 1730327700 | 23.26 | 0.1 | 0.43 | 23.25 | 23.56 | 23.1213 | 15764 |
| 1730241300 | 23.16 | -0.12 | -0.52 | 23.25 | 23.33 | 22.87 | 17166 |
| 1730154900 | 23.28 | 0.17 | 0.74 | 23.34 | 23.59 | 23.1239 | 29969 |
| 1729895700 | 23.11 | -0.11 | -0.47 | 23.25 | 23.51 | 23.1001 | 13853 |
| 1729809300 | 23.22 | 0.12 | 0.52 | 23.04 | 23.42 | 22.92 | 20448 |
| 1729722900 | 23.1 | -0.28 | -1.20 | 23.27 | 23.35 | 22.9387 | 8709 |
| 1729636500 | 23.38 | -0.01 | -0.04 | 23.47 | 23.51 | 23.0833 | 18615 |
| 1729550100 | 23.39 | -0.13 | -0.55 | 23.64 | 23.74 | 23.3001 | 109121 |
| 1729290900 | 23.52 | -0.1 | -0.42 | 23.73 | 23.7348 | 23.51 | 8761 |
| 1729204500 | 23.62 | 0.09 | 0.38 | 23.64 | 23.6999 | 23.375 | 22782 |
| 1729118100 | 23.53 | 0.05 | 0.21 | 23.61 | 23.76 | 23.4201 | 16767 |
| 1729031700 | 23.48 | 0.13 | 0.56 | 23.48 | 23.665 | 23.415 | 13287 |
| 1728945300 | 23.35 | 0.27 | 1.17 | 23.08 | 23.39 | 23.08 | 22285 |
| 1728686100 | 23.08 | 0.24 | 1.05 | 22.9 | 23.1605 | 22.9 | 6907 |
| 1728599700 | 22.84 | -0.09 | -0.39 | 22.98 | 23.2094 | 22.84 | 7080 |
| 1728513300 | 22.93 | -0.58 | -2.47 | 23.61 | 23.65 | 22.93 | 37648 |
| 1728426900 | 23.51 | 0.44 | 1.91 | 23.08 | 23.59 | 22.87 | 14908 |
| 1728340500 | 23.07 | -0.03 | -0.13 | 23.15 | 23.17 | 22.81 | 21929 |
| 1728081300 | 23.1 | -0.18 | -0.77 | 23.28 | 23.28 | 22.9881 | 7014 |
| 1727994900 | 23.28 | 0.08 | 0.34 | 23.08 | 23.3 | 23.08 | 13480 |
| 1727908500 | 23.2 | 0.1 | 0.43 | 22.98 | 23.2 | 22.97 | 20714 |
| 1727822100 | 23.1 | -0.04 | -0.17 | 22.95 | 23.12 | 22.75 | 24479 |
| 1727735700 | 23.14 | -0.06 | -0.26 | 23.2 | 23.34 | 22.96 | 224117 |
| 1727476500 | 23.2 | 0.26 | 1.13 | 23.05 | 23.22 | 22.985 | 39180 |
| 1727390100 | 22.94 | -0.22 | -0.95 | 23.02 | 23.0383 | 22.88 | 15085 |
| 1727303700 | 23.16 | -0.05 | -0.22 | 23.27 | 23.289 | 23.13 | 23294 |
| 1727217300 | 23.21 | -0.03 | -0.13 | 23.24 | 23.2727 | 23.11 | 26347 |
| 1727130900 | 23.24 | -0.02 | -0.09 | 23.19 | 23.3026 | 23.1 | 12338 |
| 1726871700 | 23.26 | 0 | 0.00 | 23.24 | 23.26 | 23.08 | 23186 |
| 1726785300 | 23.26 | 0.28 | 1.22 | 23.02 | 23.26 | 22.9481 | 30935 |
| 1726698900 | 22.98 | 0.18 | 0.79 | 22.8 | 23 | 22.62 | 23246 |
| 1726612500 | 22.8 | 0.15 | 0.66 | 22.72 | 22.83 | 22.5 | 19242 |
| 1726526100 | 22.65 | 0.23 | 1.03 | 22.4 | 22.66 | 22.4 | 22079 |
| 1726266900 | 22.42 | 0.17 | 0.76 | 22.31 | 22.45 | 22.21 | 21102 |
| 1726180500 | 22.25 | 0.14 | 0.63 | 22.09 | 22.25 | 21.9128 | 15145 |
| 1726094100 | 22.11 | 0.12 | 0.55 | 22 | 22.11 | 21.9 | 19965 |
| 1726007700 | 21.99 | 0.09 | 0.41 | 21.85 | 22.0078 | 21.68 | 14936 |
| 1725921300 | 21.9 | 0.31 | 1.44 | 21.56 | 21.9 | 21.56 | 16533 |
| 1725662100 | 21.59 | -0.05 | -0.23 | 21.66 | 21.66 | 21.41 | 19187 |
| 1725575700 | 21.64 | 0.24 | 1.12 | 21.45 | 21.79 | 21.45 | 30899 |
| 1725489300 | 21.4 | 0.21 | 0.99 | 21.2 | 21.5 | 21.2 | 27327 |
| 1725402900 | 21.19 | 0.09 | 0.43 | 21.24 | 21.3 | 21.13 | 15195 |
| 1725057300 | 21.1 | -0.28 | -1.31 | 21.4 | 21.43 | 21.06 | 75812 |
| 1724970900 | 21.38 | -0.03 | -0.14 | 21.5 | 21.5 | 21.38 | 17011 |
| 1724884500 | 21.41 | 0.03 | 0.14 | 21.33 | 21.5 | 21.32 | 11884 |
| 1724798100 | 21.38 | 0.02 | 0.09 | 21.35 | 21.46 | 21.2201 | 22733 |
| 1724711700 | 21.36 | 0.02 | 0.09 | 21.38 | 21.5094 | 21.2576 | 19821 |
| 1724452500 | 21.34 | 0.18 | 0.85 | 21.23 | 21.3498 | 21.16 | 19358 |
| 1724366100 | 21.16 | -0.03 | -0.14 | 21.21 | 21.25 | 21.1 | 33218 |
| 1724279700 | 21.19 | 0.07 | 0.33 | 21.06 | 21.24 | 21.06 | 40584 |
| 1724193300 | 21.12 | 0.06 | 0.28 | 20.98 | 21.2 | 20.98 | 12773 |
| 1724106900 | 21.06 | 0.15 | 0.72 | 20.95 | 21.1481 | 20.9401 | 15659 |
| 1723847700 | 20.91 | 0.13 | 0.63 | 20.76 | 20.96 | 20.76 | 18398 |
| 1723761300 | 20.78 | -0.02 | -0.10 | 20.73 | 20.8799 | 20.62 | 21387 |
| 1723674900 | 20.8 | 0.24 | 1.17 | 20.57 | 20.8699 | 20.57 | 19148 |
| 1723588500 | 20.56 | 0.18 | 0.88 | 20.4 | 20.56 | 20.4 | 16397 |
| 1723502100 | 20.38 | -0.06 | -0.29 | 20.36 | 20.5399 | 20.27 | 14216 |
| 1723242900 | 20.44 | -0.07 | -0.34 | 20.44 | 20.5901 | 20.37 | 13158 |
| 1723156500 | 20.51 | 0.07 | 0.34 | 20.48 | 20.5623 | 20.31 | 23133 |
| 1723070100 | 20.44 | 0.09 | 0.44 | 20.33 | 20.7063 | 20.31 | 22402 |
| 1722983700 | 20.35 | 0.03 | 0.15 | 20.32 | 20.51 | 20.22 | 40365 |
| 1722897300 | 20.32 | -0.49 | -2.35 | 19.68 | 20.5651 | 19.68 | 34110 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
