Fifth Third Bancorp (FITBP)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1720564500 | 23.2499 | 0.06 | 0.26 | 23.28 | 23.29 | 23.08 | 20878 |
| 1720478100 | 23.19 | 0.04 | 0.17 | 23.19 | 23.3037 | 23.19 | 7630 |
| 1720218900 | 23.15 | 0.1 | 0.43 | 23.11 | 23.25 | 23.07 | 7651 |
| 1720040640 | 23.05 | 0.08 | 0.35 | 23.05 | 23.21 | 22.9901 | 10444 |
| 1719959700 | 22.97 | 0.08 | 0.35 | 22.84 | 23.05 | 22.84 | 14451 |
| 1719873300 | 22.89 | 0.2 | 0.88 | 22.9 | 22.9999 | 22.8 | 31544 |
| 1719614100 | 22.69 | 0 | 0.00 | 22.69 | 22.69 | 22.69 | 0 |
| 1719527700 | 22.69 | -0.5 | -2.16 | 22.85 | 23 | 22.66 | 35894 |
| 1719441300 | 23.19 | -0.11 | -0.47 | 23.3 | 23.49 | 23.19 | 36808 |
| 1719354900 | 23.3 | -0.14 | -0.60 | 23.39 | 23.54 | 23.3 | 27510 |
| 1719268500 | 23.44 | -0.16 | -0.68 | 23.51 | 23.5899 | 23.43 | 20891 |
| 1719009300 | 23.5999 | 0.04 | 0.17 | 23.57 | 23.65 | 23.53 | 12463 |
| 1718922900 | 23.56 | 0.11 | 0.49 | 23.45 | 23.56 | 23.42 | 18832 |
| 1718750100 | 23.445 | 0.09 | 0.36 | 23.36 | 23.55 | 23.36 | 12132 |
| 1718663700 | 23.36 | -0.1 | -0.43 | 23.48 | 23.48 | 23.24 | 10531 |
| 1718404500 | 23.46 | -0.06 | -0.25 | 23.44 | 23.6 | 23.36 | 5667 |
| 1718318100 | 23.5199 | 0.11 | 0.47 | 23.35 | 23.87 | 23.3 | 20210 |
| 1718231700 | 23.4099 | 0.04 | 0.17 | 23.52 | 23.66 | 23.24 | 14025 |
| 1718145300 | 23.37 | -0.05 | -0.21 | 23.4 | 23.54 | 23.3 | 18750 |
| 1718058900 | 23.42 | -0.16 | -0.66 | 23.62 | 23.62 | 23.3605 | 13272 |
| 1717799700 | 23.575 | -0.04 | -0.15 | 23.57 | 23.67 | 23.52 | 8604 |
| 1717713300 | 23.61 | -0.04 | -0.17 | 23.53 | 23.69 | 23.52 | 14730 |
| 1717626900 | 23.65 | 0.15 | 0.64 | 23.6 | 23.65 | 23.38 | 33712 |
| 1717540500 | 23.5 | -0.02 | -0.09 | 23.52 | 23.63 | 23.45 | 75211 |
| 1717454100 | 23.52 | 0.13 | 0.56 | 23.34 | 23.55 | 23.34 | 17947 |
| 1717194900 | 23.39 | 0.02 | 0.09 | 23.42 | 23.6 | 23.3737 | 14523 |
| 1717108500 | 23.3699 | 0.22 | 0.95 | 22.98 | 23.395 | 22.98 | 20043 |
| 1717022100 | 23.15 | -0.1 | -0.42 | 23.23 | 23.26 | 23.14 | 5662 |
| 1716935700 | 23.2471 | -0.16 | -0.69 | 23.48 | 23.52 | 23.22 | 8854 |
| 1716590100 | 23.409 | 0.07 | 0.30 | 23.38 | 23.5 | 23.38 | 9265 |
| 1716503700 | 23.34 | -0.11 | -0.47 | 23.5 | 23.51 | 23.22 | 20741 |
| 1716417300 | 23.45 | -0.06 | -0.26 | 23.4 | 23.6399 | 23.4 | 12490 |
| 1716330900 | 23.51 | -0.08 | -0.34 | 23.6 | 23.75 | 23.51 | 18344 |
| 1716244500 | 23.59 | -0.09 | -0.38 | 23.77 | 23.77 | 23.51 | 22626 |
| 1715985300 | 23.68 | -0.15 | -0.63 | 23.89 | 23.91 | 23.66 | 13194 |
| 1715898900 | 23.83 | -0.08 | -0.31 | 23.825 | 23.9863 | 23.8 | 5106 |
| 1715812500 | 23.905 | 0.21 | 0.86 | 23.76 | 23.99 | 23.76 | 9523 |
| 1715726100 | 23.7 | -0.12 | -0.50 | 23.81 | 23.8713 | 23.7 | 11275 |
| 1715639700 | 23.82 | 0.11 | 0.46 | 23.77 | 23.85 | 23.64 | 6615 |
| 1715380500 | 23.71 | 0 | 0.00 | 23.65 | 23.73 | 23.5434 | 3409 |
| 1715294100 | 23.71 | 0.12 | 0.51 | 23.59 | 23.75 | 23.36 | 15907 |
| 1715207700 | 23.59 | -0.28 | -1.17 | 23.85 | 23.925 | 23.4 | 42647 |
| 1715121300 | 23.87 | -0.16 | -0.67 | 24.04 | 24.1899 | 23.85 | 5540 |
| 1715034900 | 24.0305 | 0.15 | 0.63 | 23.83 | 24.08 | 23.6795 | 13551 |
| 1714775700 | 23.8799 | 0.29 | 1.23 | 23.74 | 23.88 | 23.4373 | 11699 |
| 1714689300 | 23.5899 | 0.23 | 0.98 | 23.41 | 23.62 | 23.23 | 18904 |
| 1714602900 | 23.36 | 0.38 | 1.65 | 23.08 | 23.43 | 23.07 | 34439 |
| 1714516500 | 22.98 | -0.64 | -2.71 | 23.57 | 23.75 | 22.98 | 55119 |
| 1714430100 | 23.62 | 0.05 | 0.21 | 23.45 | 23.97 | 23.45 | 8073 |
| 1714170900 | 23.57 | -0.06 | -0.25 | 23.61 | 23.8084 | 23.48 | 11386 |
| 1714084500 | 23.63 | -0.04 | -0.17 | 23.63 | 23.7513 | 23.62 | 2290 |
| 1713998100 | 23.67 | -0.31 | -1.29 | 23.98 | 23.98 | 23.67 | 3461 |
| 1713911700 | 23.98 | 0.35 | 1.48 | 23.5 | 23.98 | 23.5 | 3820 |
| 1713825300 | 23.6302 | 0.06 | 0.26 | 23.6 | 23.71 | 23.58 | 3974 |
| 1713566100 | 23.57 | 0.15 | 0.64 | 23.38 | 23.57 | 23.3772 | 6269 |
| 1713479700 | 23.42 | -0.28 | -1.18 | 23.62 | 23.66 | 23.3 | 7101 |
| 1713393300 | 23.7 | 0.07 | 0.30 | 23.62 | 23.9 | 23.62 | 2823 |
| 1713306900 | 23.63 | 0.01 | 0.04 | 23.55 | 23.75 | 23.5442 | 4528 |
| 1713220500 | 23.6204 | -0.4 | -1.66 | 23.91 | 23.91 | 23.37 | 20632 |
| 1712961300 | 24.02 | 0.04 | 0.17 | 24.05 | 24.2994 | 24.02 | 4458 |
| 1712874900 | 23.98 | -0.27 | -1.11 | 24.4 | 24.4 | 23.98 | 12418 |
| 1712788500 | 24.25 | -0.46 | -1.86 | 24.7 | 24.7 | 23.99 | 13842 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
