Fifth Third Bancorp Historical Data - FITB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Fifth Third Bancorp (FITB)
Fifth Third Bancorp (FITB) Historical

Fifth Third Bancorp (FITB)

38.89

-0.10

(-0.26%)

Closed March 19 4:00PM

Delayed by 15 minutes

38.89

0.00

(0.00%)

After Hours: 6:11PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.55	-1.39452332657	39.44	39.55	37.445	5169477	38.35892704	CS
4	-5.22	-11.8340512355	44.11	44.52	37.445	4984506	41.03968119	CS
12	-4.03	-9.38956197577	42.92	45.42	37.445	4612672	42.49748337	CS
26	-3.39	-8.01797540208	42.28	49.07	37.445	4471162	43.7115943	CS
52	3.79	10.7977207977	35.1	49.07	33.82	4313111	40.93673575	CS
156	-7.82	-16.7415970884	46.71	49.07	22.11	5362139	33.91572583	CS
260	25.81	197.324159021	13.08	50.64	11.1	5612191	32.67613	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742337300	38.89	-0.1	-0.26	38.99	39.17	38.59	3383101
1742250900	38.99	0.44	1.14	38.29	39.11	38.16	5853461
1741991700	38.55	1.07	2.85	37.945	38.58	37.74	4398045
1741905300	37.48	-1.05	-2.73	38.62	38.815	37.445	5279179
1741818900	38.53	0.3	0.78	38.71	38.94	37.93	4786021
1741732500	38.23	-1.05	-2.67	39.44	39.55	38.185	5530678
1741646100	39.28	-0.78	-1.95	39.42	40	38.855	6951447
1741390500	40.06	0.2	0.50	39.74	40.26	38.895	5773181
1741304100	39.86	-0.59	-1.46	40.12	40.2	39.395	4927667
1741217700	40.45	-1.18	-2.83	41.5	41.66	39.72	8400440
1741131300	41.63	-1.42	-3.30	42.66	42.84	40.83	7122797
1741044900	43.05	-0.42	-0.97	43.7	44.31	42.635	4698503
1740785700	43.47	0.49	1.14	43.25	43.515	42.805	5233701
1740699300	42.98	0.15	0.35	42.94	43.575	42.841	2684120
1740612900	42.83	-0.18	-0.42	43.05	43.52	42.695	3870221
1740526500	43.01	0.02	0.05	43.21	43.565	42.72	4727284
1740440100	42.99	0.11	0.26	43.13	43.425	42.67	3860366
1740180900	42.88	-0.73	-1.67	43.87	43.925	42.76	4726437
1740094500	43.61	-0.74	-1.67	44.34	44.38	43.24	3464782
1740008100	44.35	-0.11	-0.25	44.15	44.445	43.9128	2952794
1739921700	44.46	0.4	0.91	44.11	44.52	43.81	4448989
1739576100	44.06	0.48	1.10	43.88	44.5095	43.75	4676809
1739489700	43.58	0.15	0.35	43.53	43.69	43.21	3913140
1739403300	43.43	-0.57	-1.30	43.55	43.625	43.1	4406330
1739316900	44	0.67	1.55	43.33	44.03	43.04	3676148
1739230500	43.33	-0.71	-1.61	44.29	44.29	43.275	4062302
1738971300	44.04	-0.26	-0.59	44.31	44.32	43.705	3145841
1738884900	44.3	0.32	0.73	44.31	44.34	43.89	3557457
1738798500	43.98	0.11	0.25	44.16	44.2259	43.595	3440681
1738712100	43.87	0.3	0.69	43.4	44.155	43.4	2817851
1738625700	43.57	-0.74	-1.67	43.47	43.85	42.92	4129728
1738366500	44.31	-0.18	-0.40	44.52	44.6901	44.17	3394316
1738280100	44.49	0.32	0.72	44.64	44.78	44.04	2748134
1738193700	44.17	-0.61	-1.36	44.8	45.42	43.975	4133971
1738107300	44.78	-0.18	-0.40	44.91	45.09	44.52	4351016
1738020900	44.96	0.78	1.77	44.53	44.98	44.25	4429241
1737761700	44.18	0.25	0.57	43.4	44.455	43.4	4124436
1737675300	43.93	0	0.00	43.93	43.93	43.93	0
1737588900	43.93	-0.93	-2.07	44.29	44.29	43.07	5698037
1737502500	44.86	0.52	1.17	44.68	45.31	43.93	7509372
1737156900	44.34	1.07	2.47	43.57	44.4	43.19	9304943
1737070500	43.27	-0.73	-1.66	43.61	43.85	42.93	5128241
1736984100	44	1.11	2.59	44.07	44.54	43.795	4470530
1736897700	42.89	1.16	2.78	42.15	42.965	42.01	6402136
1736811300	41.73	0.61	1.48	41.05	41.785	40.918	5826389
1736552100	41.12	-1.3	-3.06	41.84	41.885	41.005	6443159
1736379300	42.42	-0.44	-1.03	42.43	42.65	42.04	5507109
1736292900	42.86	-0.08	-0.19	43.18	43.46	42.49	3781863
1736206500	42.94	0.55	1.30	42.53	43.5199	42.42	5303472
1735947300	42.39	0.22	0.52	42.38	42.49	41.72	4879142
1735860900	42.17	-0.11	-0.26	42.57	42.73	41.96	2855804
1735688100	42.28	-0.44	-1.03	42.63	42.785	42.165	3028373
1735601700	42.72	-0.18	-0.42	42.69	42.95	42.195	4103872
1735342500	42.9	-0.35	-0.81	42.94	43.52	42.66	2640669
1735256100	43.25	0.21	0.49	42.88	43.345	42.7	3621713
1735077840	43.04	0.15	0.35	42.92	43.05	42.64	1881975
1734996900	42.89	-0.04	-0.09	42.63	43.03	42.47	4856729
1734737700	42.93	0.67	1.59	42.07	43.12	41.92	11112546
1734651300	42.26	-0.33	-0.77	43.15	43.55	42.105	5549608

Fifth Third Bancorp

Solar Energy Initiatives (CE)

Mitsu Hc Cap.24

DJ Brookfield Emerging M...

PROCEPT BioRobotics

DB Commodity Double Long... (PK)

FTSE Belgium Lux

Global Interactive Techn...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions