Fifth Third Bancorp (FITBO)
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 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 22.84 | 0.13 | 0.57 | 22.81 | 23.04 | 22.7136 | 12791 |
| 1739489700 | 22.71 | 0.17 | 0.75 | 22.68 | 22.96 | 22.4044 | 28288 |
| 1739403300 | 22.54 | -0.1 | -0.44 | 22.35 | 22.6428 | 22.3003 | 24191 |
| 1739316900 | 22.64 | -0.01 | -0.04 | 22.62 | 22.83 | 22.4735 | 27009 |
| 1739230500 | 22.65 | 0.41 | 1.84 | 22.24 | 22.74 | 22.22 | 58996 |
| 1738971300 | 22.24 | -0.13 | -0.58 | 22.36 | 22.455 | 22.2001 | 16740 |
| 1738884900 | 22.37 | -0.18 | -0.80 | 22.65 | 22.69 | 22.3501 | 15844 |
| 1738798500 | 22.55 | 0.29 | 1.30 | 22.45 | 22.615 | 22.3 | 5832 |
| 1738712100 | 22.26 | -0.05 | -0.22 | 22.17 | 22.58 | 22.17 | 13037 |
| 1738625700 | 22.31 | -0.13 | -0.58 | 22.34 | 22.8 | 22.1215 | 23228 |
| 1738366500 | 22.44 | -0.48 | -2.09 | 23.03 | 23.06 | 22.44 | 30093 |
| 1738280100 | 22.92 | 0.47 | 2.09 | 22.66 | 23.02 | 22.593346 | 25106 |
| 1738193700 | 22.45 | -0.26 | -1.14 | 22.72 | 22.85 | 22.43 | 15463 |
| 1738107300 | 22.71 | 0.14 | 0.62 | 22.55 | 22.81 | 22.4076 | 26770 |
| 1738020900 | 22.57 | 0.86 | 3.96 | 21.73 | 22.57 | 21.6158 | 58109 |
| 1737761700 | 21.71 | 0.14 | 0.65 | 21.87 | 22.06 | 21.6101 | 15442 |
| 1737675300 | 21.5698 | 0 | 0.00 | 21.5698 | 21.5698 | 21.5698 | 0 |
| 1737588900 | 21.5698 | 0.07 | 0.32 | 21.78 | 21.78 | 21.42 | 5914 |
| 1737502500 | 21.5 | 0.27 | 1.27 | 21.4 | 22.02 | 21.2201 | 33407 |
| 1737156900 | 21.23 | 0.05 | 0.24 | 21.23 | 21.4289 | 21.1 | 18288 |
| 1737070500 | 21.18 | 0.43 | 2.07 | 20.83 | 21.24 | 20.68 | 38739 |
| 1736984100 | 20.75 | 0.46 | 2.27 | 20.58 | 20.96 | 20.58 | 24984 |
| 1736897700 | 20.29 | 0.21 | 1.05 | 20.22 | 20.305 | 20.0201 | 20338 |
| 1736811300 | 20.08 | -0.26 | -1.28 | 20.24 | 20.3199 | 20.0101 | 22791 |
| 1736552100 | 20.34 | -0.39 | -1.88 | 20.53 | 20.64 | 20.15 | 30777 |
| 1736379300 | 20.73 | -0.28 | -1.33 | 21.02 | 21.2 | 20.7136 | 18943 |
| 1736292900 | 21.01 | -0.41 | -1.91 | 21.45 | 21.45 | 21 | 11787 |
| 1736206500 | 21.42 | -0.14 | -0.65 | 21.61 | 21.65 | 21.37 | 10267 |
| 1735947300 | 21.56 | 0.14 | 0.65 | 21.42 | 21.67 | 21.3804 | 19720 |
| 1735860900 | 21.42 | 0.45 | 2.15 | 21.11 | 21.42 | 21.03 | 20574 |
| 1735688100 | 20.97 | -0.02 | -0.10 | 21 | 21.11 | 20.95 | 97471 |
| 1735601700 | 20.99 | 0.03 | 0.14 | 20.87 | 21.16 | 20.7601 | 31903 |
| 1735342500 | 20.96 | -0.68 | -3.14 | 21.13 | 21.26 | 20.935 | 43816 |
| 1735256100 | 21.64 | -0.12 | -0.55 | 21.76 | 21.76 | 21.43 | 33630 |
| 1735077840 | 21.76 | -0.12 | -0.55 | 21.85 | 22.07 | 21.595 | 13529 |
| 1734996900 | 21.88 | -0.36 | -1.62 | 22.28 | 22.41 | 21.805 | 24307 |
| 1734737700 | 22.24 | -0.03 | -0.13 | 22.28 | 22.3982 | 22.22 | 24048 |
| 1734651300 | 22.27 | -0.28 | -1.24 | 22.48 | 22.49 | 22.15 | 24706 |
| 1734564900 | 22.55 | -0.42 | -1.83 | 22.97 | 22.9914 | 22.55 | 55315 |
| 1734478500 | 22.97 | -0.07 | -0.30 | 23.14 | 23.14 | 22.9109 | 24883 |
| 1734392100 | 23.04 | -0.14 | -0.60 | 23.28 | 23.3298 | 22.99 | 26136 |
| 1734132900 | 23.18 | -0.16 | -0.69 | 23.27 | 23.33 | 23.068 | 16094 |
| 1734046500 | 23.34 | -0.15 | -0.64 | 23.55 | 23.55 | 23.22 | 17492 |
| 1733960100 | 23.49 | -0.06 | -0.25 | 23.63 | 23.72 | 23.435 | 19918 |
| 1733873700 | 23.55 | -0.03 | -0.13 | 23.64 | 23.64 | 23.41 | 13641 |
| 1733787300 | 23.58 | -0.05 | -0.21 | 23.68 | 23.7083 | 23.456 | 20523 |
| 1733528100 | 23.63 | 0.11 | 0.47 | 23.555 | 23.73 | 23.4615 | 39757 |
| 1733441700 | 23.52 | 0.07 | 0.30 | 23.56 | 23.6399 | 23.34 | 29753 |
| 1733355300 | 23.45 | 0.12 | 0.51 | 23.4 | 23.58 | 23.3201 | 8259 |
| 1733268900 | 23.33 | -0.18 | -0.77 | 23.45 | 23.6275 | 23.27 | 17128 |
| 1733182500 | 23.51 | -0.24 | -1.01 | 23.68 | 23.68 | 23.4078 | 21397 |
| 1732917840 | 23.75 | 0.31 | 1.32 | 23.58 | 23.88 | 23.3714 | 26911 |
| 1732750500 | 23.44 | 0.14 | 0.60 | 23.43 | 23.61 | 23.2 | 12279 |
| 1732664100 | 23.3 | -0.26 | -1.10 | 23.66 | 23.66 | 23.09 | 24243 |
| 1732577700 | 23.56 | 0.1 | 0.43 | 23.71 | 23.745 | 23.49 | 16855 |
| 1732318500 | 23.46 | 0.27 | 1.16 | 23.16 | 23.56 | 23.15 | 58677 |
| 1732232100 | 23.19 | 0.19 | 0.83 | 23.13 | 23.3 | 23.02 | 13539 |
| 1732145700 | 23 | -0.15 | -0.65 | 23.09 | 23.17 | 22.9201 | 13925 |
| 1732059300 | 23.15 | -0.14 | -0.60 | 23.34 | 23.34 | 23.08 | 19029 |
| 1731972900 | 23.29 | -0.09 | -0.38 | 23.49 | 23.5364 | 23.2501 | 15679 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
