Fifth Third Bancorp Historical Data - FFH | 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
Germany
TG
Fifth Third Bancorp (FFH)
Fifth Third Bancorp (FFH) Historical

Fifth Third Bancorp (FFH)

36.925

-0.025001

(-0.07%)

Closed March 09 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4.880001	-11.6732472192	41.805	42	36.04	149	38.05585202	DE
4	-5.600001	-13.1687266314	42.525	42.715	36.04	128	40.49473325	DE
12	-6.435001	-14.8408694649	43.36	43.385	36.04	139	41.32562671	DE
26	-0.270001	-0.725906707891	37.195	46.31	36.04	206	41.47248855	DE
52	4.125	12.5762198956	32.799999	46.31	31.755	238	37.64630775	DE
156	12.524999	51.3319631148	24.4	46.31	21.8	540	29.40379329	DE
260	12.524999	51.3319631148	24.4	46.31	21.8	540	29.40379329	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741382820	36.04	-1.49	-3.97	36.815	36.869999	36.04	388
1741296420	37.53	0	0.00	37.53	37.53	37.53	0
1741210020	37.53	-1.72	-4.38	39.07	39.07	37.53	372
1741123620	39.25	-2.75	-6.55	40.975	40.975	39.25	35
1741037220	42	0.8	1.93	41.805	42	41.805	39
1740778020	41.205	0	0.00	41.205	41.205	41.205	0
1740691620	41.205	0	0.00	41.205	41.205	41.205	0
1740605220	41.205	0	0.00	41.205	41.205	41.205	0
1740518820	41.205	0	0.00	41.205	41.205	41.205	0
1740432420	41.205	-0.3	-0.71	41.325	41.325	41.205	2
1740173220	41.5	-0.63	-1.50	41.705	41.705	41.5	556
1740086820	42.13	0	0.00	42.13	42.13	42.13	0
1740000420	42.13	0	0.00	42.13	42.13	42.13	0
1739914020	42.13	0.04	0.08	42.13	42.13	42.13	1
1739827620	42.095	-0.2	-0.46	42.095	42.095	42.095	3
1739568420	42.29	0	0.00	42.29	42.29	42.29	0
1739482020	42.29	0	0.00	42.29	42.29	42.29	0
1739395620	42.29	0	0.00	42.29	42.29	42.29	0
1739309220	42.29	-0.43	-0.99	42.29	42.29	42.29	159
1739222820	42.715	0.04	0.09	42.715	42.715	42.715	1
1738963620	42.674999	0.45	1.07	42.525	42.674999	42.525	107
1738877220	42.225	0	0.00	42.225	42.225	42.225	0
1738790820	42.225	-1.16	-2.67	42.225	42.225	42.225	250
1738704420	43.385	0	0.00	43.385	43.385	43.385	0
1738618020	43.385	0.53	1.24	42.659999	43.385	42.659999	44
1738358820	42.854999	0	0.00	42.854999	42.854999	42.854999	0
1738272420	42.854999	0.31	0.74	42.854999	42.854999	42.854999	150
1738186020	42.54	0	0.00	42.54	42.54	42.54	0
1738099620	42.54	0	0.00	42.54	42.54	42.54	0
1738013220	42.54	0.01	0.01	42.54	42.54	42.54	41
1737754020	42.534999	0	0.00	42.534999	42.534999	42.534999	0
1737667620	42.534999	0.79	1.90	42.415	42.534999	42.415	2
1737581220	41.74	-1.22	-2.84	43.005	43.005	41.74	11
1737494820	42.96	-0.21	-0.49	43.02	43.22	42.96	521
1737408420	43.17	0.45	1.07	43.17	43.17	43.17	10
1737149220	42.715	-0.13	-0.29	42.715	42.715	42.715	6
1737062820	42.84	0.11	0.26	42.84	42.84	42.84	58
1736976420	42.729999	2.23	5.51	42.68	42.729999	42.68	2
1736890020	40.5	0	0.00	40.5	40.5	40.5	0
1736803620	40.5	0.34	0.86	40.5	40.5	40.5	310
1736544420	40.155	-1.31	-3.16	40.155	40.155	40.155	250
1736458020	41.465	0	0.00	41.465	41.465	41.465	0
1736371620	41.465	0	0.00	41.465	41.465	41.465	0
1736285220	41.465	0.44	1.06	41.465	41.465	41.465	120
1736198820	41.03	0	0.00	41.03	41.03	41.03	0
1735939620	41.03	-0.06	-0.13	41.03	41.03	41.03	1
1735853220	41.085	0.05	0.11	40.575	41.125	40.575	518
1735594020	41.04	-0.02	-0.04	41.04	41.04	41.04	7
1735334820	41.055	0.06	0.15	41.055	41.055	41.055	100
1734989220	40.994999	0.5	1.25	41.085	41.085	40.994999	2
1734730020	40.49	-0.56	-1.36	40.49	40.49	40.49	99
1734643620	41.049999	-1.6	-3.75	40.79	41.345	40.79	603
1734557220	42.65	0	0.00	42.65	42.65	42.65	0
1734470820	42.65	-0.65	-1.49	42.65	42.65	42.65	20
1734384420	43.295	-1.04	-2.33	43.36	43.36	43.295	202
1734125220	44.33	0	0.00	44.33	44.33	44.33	0
1734038820	44.33	0	0.00	44.33	44.33	44.33	0
1733952420	44.33	0	0.00	44.33	44.33	44.33	0
1733866020	44.33	-0.6	-1.34	44.155	44.33	44.155	980
1733779620	44.93	0	0.00	44.93	44.93	44.93	0

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