Fifth Third Bancorp Historical Data - FITB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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)

39.86

-0.59

(-1.46%)

At close: March 06 3:00PM

Delayed by 15 minutes

39.86

0.00

( 0.00% )

After Hours: 4:15PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.08	-7.17279925477	42.94	44.31	39.72	5596096	41.98524505	CS
4	-4.45	-10.0428797111	44.31	44.52	39.72	4359217	43.05476305	CS
12	-5.96	-13.0074203405	45.82	46.14	39.72	4579432	43.35217175	CS
26	-2.15	-5.11782908831	42.01	49.07	39.56	4334702	43.94581045	CS
52	3.57	9.83742077707	36.29	49.07	33.82	4364187	40.66711425	CS
156	-4.39	-9.9209039548	44.25	49.07	22.11	5370158	34.06161638	CS
260	17.44	77.7876895629	22.42	50.64	11.1	5639626	32.42947283	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741304100	39.86	-0.59	-1.46	40.1	40.2	39.395	4829378
1741217700	40.45	-1.18	-2.83	41.5	41.5	39.72	8370844
1741131300	41.63	-1.42	-3.30	42.51	42.58	40.83	7059102
1741044900	43.05	-0.42	-0.97	43.73	44.31	42.635	4667233
1740785700	43.47	0.49	1.14	43.32	43.515	42.805	5199179
1740699300	42.98	0.15	0.35	42.94	43.575	42.841	2684120
1740612900	42.83	-0.18	-0.42	43.02	43.52	42.695	3804244
1740526500	43.01	0.02	0.05	43.21	43.565	42.72	4716593
1740440100	42.99	0.11	0.26	43.13	43.425	42.67	3775539
1740180900	42.88	-0.73	-1.67	43.87	43.925	42.76	4726729
1740094500	43.61	-0.74	-1.67	44.32	44.34	43.24	3403004
1740008100	44.35	-0.11	-0.25	44.15	44.445	43.9128	2953273
1739921700	44.46	0.4	0.91	43.865	44.52	43.81	4323924
1739576100	44.06	0.48	1.10	43.86	44.5095	43.75	4585422
1739489700	43.58	0.15	0.35	43.53	43.69	43.21	3913444
1739403300	43.43	-0.57	-1.30	43.41	43.625	43.1	4351412
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	4062402
1738971300	44.04	-0.26	-0.59	44.0032	44.32	43.725	2994380
1738884900	44.3	0.32	0.73	44.31	44.34	43.89	3558135
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	2770251
1738625700	43.57	-0.74	-1.67	43.47	43.85	42.92	3833443
1738366500	44.31	-0.18	-0.40	44.52	44.6901	44.17	3428167
1738280100	44.49	0.32	0.72	44.64	44.78	44.04	2751144
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	44.97	45.31	43.93	7505021
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	41.711	41.77	41.005	6378239
1736379300	42.42	-0.44	-1.03	42.495	42.65	42.04	5441727
1736292900	42.86	-0.08	-0.19	43.195	43.46	42.49	3724574
1736206500	42.94	0.55	1.30	42.53	43.5199	42.49	5261171
1735947300	42.39	0.22	0.52	42.245	42.49	41.72	4836271
1735860900	42.17	-0.11	-0.26	42.57	42.7199	41.96	2817145
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	4081510
1735342500	42.9	-0.35	-0.81	43.175	43.52	42.66	2605809
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	4845538
1734737700	42.93	0.67	1.59	42.075	43.12	42.07	10556419
1734651300	42.26	-0.33	-0.77	43.15	43.55	42.105	5476221
1734564900	42.59	-2.46	-5.46	45.06	45.24	42.5	5016334
1734478500	45.05	-0.56	-1.23	45.35	45.58	44.7101	5231268
1734392100	45.61	0.06	0.13	45.52	45.815	45.33	3991933
1734132900	45.55	0.02	0.04	45.49	45.58	45.02	4153535
1734046500	45.53	-0.29	-0.63	45.82	46.14	45.52	3916819
1733960100	45.82	-0.57	-1.23	46.6	46.6842	45.42	7034028
1733873700	46.39	-0.14	-0.30	46.75	47	46.14	4242283
1733787300	46.53	-0.68	-1.44	47.09	47.28	46.41	3762699

Fifth Third Bancorp

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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