Fifth Third Bancorp (FITBP)
NASDAQ
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 |
---|---|---|---|---|---|---|---|
1726871700 | 25.48 | 0.13 | 0.51 | 25.3 | 25.49 | 25.3 | 15011 |
1726785300 | 25.35 | 0.04 | 0.16 | 25.32 | 25.4 | 25.3 | 12235 |
1726698900 | 25.3091 | 0.01 | 0.04 | 25.3 | 25.3899 | 25.26 | 8823 |
1726612500 | 25.3 | 0.05 | 0.20 | 25.3 | 25.37 | 25.21 | 20739 |
1726526100 | 25.25 | -0.05 | -0.18 | 25.25 | 25.4 | 25.2 | 25133 |
1726266900 | 25.295 | 0.07 | 0.28 | 25.16 | 25.35 | 25.16 | 16071 |
1726180500 | 25.225 | 0.13 | 0.50 | 25.11 | 25.34 | 25.11 | 9495 |
1726094100 | 25.1 | -0.05 | -0.20 | 25.1 | 25.2542 | 25.1 | 18606 |
1726007700 | 25.15 | 0.03 | 0.12 | 25.07 | 25.19 | 25.06 | 15370 |
1725921300 | 25.12 | 0.15 | 0.60 | 24.9 | 25.13 | 24.9 | 13732 |
1725662100 | 24.97 | -0.16 | -0.64 | 25.02 | 25.13 | 24.88 | 7561 |
1725575700 | 25.13 | 0.03 | 0.12 | 25.09 | 25.1947 | 24.95 | 12816 |
1725489300 | 25.1 | -0.1 | -0.40 | 25.2 | 25.215 | 25.1 | 19967 |
1725402900 | 25.2 | 0.01 | 0.04 | 25.07 | 25.3299 | 25.07 | 15771 |
1725057300 | 25.19 | 0.38 | 1.53 | 24.77 | 25.24 | 24.77 | 68597 |
1724970900 | 24.81 | 0.1 | 0.40 | 24.75 | 24.93 | 24.5281 | 17331 |
1724884500 | 24.71 | 0.13 | 0.51 | 24.57 | 24.74 | 24.56 | 18320 |
1724798100 | 24.584 | 0.2 | 0.84 | 24.37 | 24.62 | 24.37 | 19950 |
1724711700 | 24.38 | -0.01 | -0.02 | 24.41 | 24.41 | 24.3 | 16456 |
1724452500 | 24.385 | 0.05 | 0.19 | 24.34 | 24.5269 | 24.34 | 8524 |
1724366100 | 24.3388 | 0.1 | 0.41 | 24.4 | 24.4 | 24.2403 | 6653 |
1724279700 | 24.24 | 0.01 | 0.06 | 24.17 | 24.38 | 24.17 | 30507 |
1724193300 | 24.225 | 0.05 | 0.21 | 24.21 | 24.27 | 24.2 | 8554 |
1724106900 | 24.175 | 0.13 | 0.52 | 24.175 | 24.2579 | 24.07 | 19236 |
1723847700 | 24.05 | -0.01 | -0.04 | 24.05 | 24.16 | 24.01 | 25818 |
1723761300 | 24.06 | 0.03 | 0.12 | 24.02 | 24.0799 | 24 | 8065 |
1723674900 | 24.03 | 0 | 0.00 | 24.06 | 24.19 | 24.03 | 7700 |
1723588500 | 24.03 | 0.05 | 0.21 | 23.92 | 24.0875 | 23.91 | 4165 |
1723502100 | 23.98 | 0.03 | 0.12 | 23.91 | 23.99 | 23.91 | 3552 |
1723242900 | 23.9501 | -0.08 | -0.33 | 24.03 | 24.05 | 23.9501 | 4364 |
1723156500 | 24.03 | 0.06 | 0.25 | 24.03 | 24.03 | 23.8899 | 6588 |
1723070100 | 23.97 | 0.23 | 0.97 | 23.95 | 23.97 | 23.75 | 18954 |
1722983700 | 23.74 | 0.14 | 0.59 | 23.7 | 23.9 | 23.51 | 49888 |
1722897300 | 23.6 | -0.17 | -0.70 | 23.76 | 23.76 | 23.51 | 12865 |
1722638100 | 23.7668 | 0.16 | 0.66 | 23.65 | 23.8 | 23.5039 | 7795 |
1722551700 | 23.61 | -0.14 | -0.59 | 23.75 | 23.785 | 23.4817 | 21894 |
1722465300 | 23.75 | 0.2 | 0.85 | 23.61 | 23.8299 | 23.595 | 12357 |
1722378900 | 23.55 | -0.11 | -0.46 | 23.73 | 23.7899 | 23.42 | 18651 |
1722292500 | 23.66 | -0.09 | -0.37 | 23.77 | 23.85 | 23.66 | 7552 |
1722033300 | 23.7486 | 0.06 | 0.25 | 23.69 | 23.79 | 23.6601 | 3225 |
1721946900 | 23.69 | 0.16 | 0.68 | 23.64 | 23.74 | 23.52 | 14433 |
1721860500 | 23.53 | -0.21 | -0.88 | 23.73 | 23.73 | 23.53 | 13428 |
1721774100 | 23.74 | -0.06 | -0.25 | 23.8 | 24.21 | 23.6501 | 6096 |
1721687700 | 23.8 | 0.05 | 0.21 | 23.75 | 23.9499 | 23.73 | 13242 |
1721428500 | 23.75 | 0.14 | 0.57 | 23.58 | 23.76 | 23.58 | 4738 |
1721342100 | 23.615 | 0.01 | 0.06 | 23.6 | 23.71 | 23.6 | 9431 |
1721255700 | 23.6001 | -0.07 | -0.30 | 23.61 | 23.65 | 23.575 | 14566 |
1721169300 | 23.67 | 0.07 | 0.31 | 23.61 | 23.68 | 23.54 | 10450 |
1721082900 | 23.598 | 0.1 | 0.42 | 23.5 | 23.6299 | 23.5 | 5541 |
1720823700 | 23.5 | 0 | 0.00 | 23.42 | 23.63 | 23.42 | 29193 |
1720737300 | 23.5 | 0.13 | 0.56 | 23.41 | 23.57 | 23.41 | 22939 |
1720650900 | 23.37 | 0.12 | 0.52 | 23.19 | 23.37 | 23.12 | 44774 |
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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.