ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

FFH Fifth Third Bancorp

33.55
0.124999 (0.37%)
Jun 20 2024 - Closed
Realtime Data

FFH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 20 2024 33.44 0.19 0.57% 33.44 33.44 33.44 4
Jun 19 2024 33.25 0.00 0.00% 33.25 33.25 33.25 0.00
Jun 18 2024 33.25 0.00 0.00% 33.25 33.25 33.25 0.00
Jun 17 2024 33.25 0.00 0.00% 33.25 33.25 33.25 0.00
Jun 14 2024 33.25 0.00 0.00% 33.25 33.25 33.25 0.00
Jun 13 2024 33.25 0.03 0.09% 33.25 33.25 33.25 21
Jun 12 2024 33.22 0.00 0.00% 33.22 33.22 33.22 0.00
Jun 11 2024 33.22 0.00 0.00% 33.22 33.22 33.22 0.00
Jun 10 2024 33.22 -0.18 -0.54% 33.22 33.22 33.22 308
Jun 07 2024 33.40 0.00 0.00% 33.40 33.40 33.40 0.00
Jun 06 2024 33.40 -0.31 -0.90% 33.40 33.40 33.40 227
Jun 05 2024 33.705 0.00 0.00% 33.705 33.705 33.705 0.00
Jun 04 2024 33.705 0.00 0.00% 33.705 33.705 33.705 0.00
Jun 03 2024 33.705 -0.76 -2.21% 34.205 34.85 33.40 1,279
May 31 2024 34.465 0.90 2.68% 34.105 34.465 34.07 529
May 30 2024 33.565 0.42 1.27% 33.565 33.565 33.565 39
May 29 2024 33.145 -1.20 -3.49% 33.145 33.145 33.145 91
May 28 2024 34.345 0.00 0.00% 34.345 34.345 34.345 0.00
May 27 2024 34.345 0.00 0.00% 34.345 34.345 34.345 0.00
May 24 2024 34.345 0.00 0.00% 34.345 34.345 34.345 0.00
May 23 2024 34.345 -0.70 -1.98% 34.345 34.345 34.345 75
May 22 2024 35.04 -0.98 -2.71% 35.04 35.04 35.04 34
May 21 2024 36.015 0.00 0.00% 36.015 36.015 36.015 0.00
May 20 2024 36.015 0.00 0.00% 36.015 36.015 36.015 0.00
May 17 2024 36.015 0.00 0.00% 36.015 36.015 36.015 0.00
May 16 2024 36.015 0.00 0.00% 36.015 36.015 36.015 0.00
May 15 2024 36.015 0.57 1.61% 36.015 36.015 36.015 1
May 14 2024 35.445 -0.80 -2.19% 35.445 35.445 35.445 28
May 13 2024 36.24 0.00 0.00% 36.24 36.24 36.24 0.00
May 10 2024 36.24 0.49 1.37% 36.07 36.24 36.07 48
May 09 2024 35.75 0.40 1.12% 35.64 35.75 35.64 149
May 08 2024 35.355 0.09 0.26% 35.355 35.355 35.355 57
May 07 2024 35.265 -0.06 -0.16% 35.265 35.265 35.265 1
May 06 2024 35.32 0.45 1.28% 34.97 35.32 34.97 360
May 03 2024 34.875 0.38 1.12% 34.645 35.055 34.645 518
May 02 2024 34.49 -0.17 -0.48% 34.785 34.905 34.49 789
Apr 30 2024 34.655 0.00 0.00% 34.655 34.655 34.655 0.00
Apr 29 2024 34.655 0.52 1.52% 34.655 34.655 34.655 6
Apr 26 2024 34.135 0.00 0.00% 34.135 34.135 34.135 0.00
Apr 25 2024 34.135 -0.50 -1.43% 34.135 34.135 34.135 590
Apr 24 2024 34.63 0.22 0.62% 34.63 34.63 34.63 65
Apr 23 2024 34.415 0.24 0.70% 34.415 34.415 34.415 1,040
Apr 22 2024 34.175 0.18 0.53% 34.175 34.175 34.175 148
Apr 19 2024 33.995 1.53 4.73% 33.995 33.995 33.995 10
Apr 18 2024 32.46 0.00 0.00% 32.46 32.46 32.46 0.00
Apr 17 2024 32.46 0.00 0.00% 32.46 32.46 32.46 0.00
Apr 16 2024 32.46 -0.82 -2.46% 32.46 32.46 32.46 150
Apr 15 2024 33.28 1.53 4.80% 33.28 33.28 33.28 1
Apr 12 2024 31.755 0.00 0.00% 31.755 31.755 31.755 0.00
Apr 11 2024 31.755 -0.46 -1.43% 32.085 32.085 31.755 251
Apr 10 2024 32.215 -0.75 -2.28% 32.545 32.545 32.215 226
Apr 09 2024 32.965 0.00 0.00% 32.965 32.965 32.965 0.00
Apr 08 2024 32.965 0.00 0.00% 32.965 32.965 32.965 0.00
Apr 05 2024 32.965 0.00 0.00% 32.965 32.965 32.965 0.00
Apr 04 2024 32.965 -0.26 -0.78% 32.965 32.965 32.965 1
Apr 03 2024 33.225 -0.55 -1.61% 33.225 33.225 33.225 90
Apr 02 2024 33.77 0.37 1.11% 34.45 34.45 33.36 3,889
Mar 28 2024 33.40 0.00 0.00% 33.40 33.40 33.40 0.00
Mar 27 2024 33.40 0.00 0.00% 33.40 33.40 33.40 0.00
Mar 26 2024 33.40 0.00 0.00% 33.40 33.40 33.40 0.00
Mar 25 2024 33.40 -0.40 -1.18% 33.60 33.60 33.40 240