FITB (Fifth Third Bancorp) - Sector: Finance / Industry: Major Banks



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-20 28.12 27.83 27.77 28.15 -0.4293% 0.6082% 1.323% 5,423,159 $150,926,514
2019-09-19 28.23 27.95 27.93 28.44 -1.2018% -0.2121% 1.7932% 4,468,700 $124,900,165
2019-09-18 27.99 28.29 27.85 28.45 0.3903% -0.6742% 2.109% 4,088,000 $115,649,520
2019-09-17 28.36 28.18 27.89 28.49 -1.1575% -0.5261% 2.106% 5,711,200 $160,941,616
2019-09-16 27.96 28.51 27.92 28.54 0.4581% -1.4799% 2.1724% 4,594,500 $130,989,195
2019-09-13 28.32 28.38 28.18 28.66 1.2487% 1.0346% 1.6748% 4,536,400 $128,743,032
2019-09-12 27.59 28.03 27.28 28.11 0.8636% -0.7197% 2.9527% 5,386,800 $150,992,004
2019-09-11 27.84 27.79 27.39 27.97 -0.4656% -0.2865% 2.0737% 6,311,300 $175,391,027
2019-09-10 27.60 27.92 27.48 28.12 1.4166% 0.2543% 2.276% 6,290,700 $175,636,344
2019-09-09 26.95 27.53 26.89 27.65 2.8774% 0.71% 2.7486% 6,194,200 $170,526,326
2019-09-06 26.91 26.76 26.58 26.96 0.0374% 0.5981% 1.4095% 5,535,000 $148,116,600
2019-09-05 26.50 26.75 26.27 27.01 3.0829% 2.1195% 2.7397% 5,282,200 $141,298,850
2019-09-04 26.03 25.95 25.68 26.09 0.8159% 1.1267% 1.5715% 5,370,200 $139,356,690
2019-09-03 26.18 25.74 25.46 26.25 -2.6843% -1.0208% 3.0095% 5,528,500 $142,303,590
2019-08-30 26.58 26.45 26.37 26.79 0.5321% 1.0262% 1.5677% 4,240,600 $112,163,870
2019-08-29 25.99 26.31 25.99 26.40 2.0955% 0.8537% 1.553% 4,482,900 $117,945,099
2019-08-28 25.21 25.77 25.13 25.93 1.8577% -0.3557% 3.0852% 5,012,700 $129,177,279
2019-08-27 25.51 25.30 25.08 25.56 -0.4329% 0.3935% 1.8779% 8,431,200 $213,309,360
2019-08-26 25.34 25.41 25.06 25.41 1.3158% 1.0367% 1.3774% 3,490,700 $88,698,687
2019-08-23 25.59 25.08 24.97 25.83 -2.7153% -0.737% 3.3295% 8,413,500 $211,010,580
2019-08-22 25.74 25.78 25.50 25.88 0.9002% 0.7436% 1.4683% 4,685,800 $120,799,924
2019-08-21 25.52 25.55 25.39 25.71 0.551% 0.4329% 1.2447% 4,808,800 $122,864,840
2019-08-20 25.67 25.41 25.36 25.80 -1.9676% -0.9645% 1.7054% 4,525,300 $114,987,873
2019-08-19 26.12 25.92 25.91 26.23 0.9739% 1.753% 1.22% 3,345,100 $86,704,992
2019-08-16 25.39 25.67 25.36 25.89 1.7843% 0.6741% 2.0471% 5,220,500 $134,010,235
2019-08-15 25.59 25.22 25.07 25.75 -1.1368% 0.3136% 2.6408% 5,107,700 $128,816,194
2019-08-14 25.70 25.51 25.41 25.83 -3.5174% -2.7988% 1.6454% 9,994,800 $254,967,348
2019-08-13 26.03 26.44 25.83 26.65 1.3804% -0.1917% 3.0769% 5,811,500 $153,656,060
2019-08-12 26.36 26.08 26.04 26.54 -2.4682% -1.4267% 1.8839% 5,161,900 $134,622,352
2019-08-09 26.71 26.74 26.41 26.93 -0.3726% -0.4844% 1.9313% 3,661,900 $97,919,206
2019-08-08 26.80 26.84 26.61 27.05 1.1304% 0.9797% 1.6266% 4,826,700 $129,548,628
2019-08-07 26.73 26.54 26.07 26.73 -2.6412% -1.9442% 2.4691% 5,502,000 $146,023,080
2019-08-06 27.22 27.26 26.69 27.78 1.0378% 0.8895% 3.9237% 4,829,500 $131,652,170
2019-08-05 27.67 26.98 26.72 27.76 -4.3602% -1.9142% 3.7464% 5,917,900 $159,664,942
2019-08-02 28.41 28.21 27.87 28.45 -0.564% 0.1399% 2.0387% 4,044,900 $114,106,629
2019-08-01 29.60 28.37 28.23 29.74 -4.4459% -0.3031% 5.0773% 6,189,800 $175,604,626
2019-07-31 29.87 29.69 29.48 30.00 -0.6359% -0.0335% 1.7333% 5,788,600 $171,863,534
2019-07-30 29.49 29.88 29.42 29.89 0.3695% -0.9405% 1.5724% 4,783,800 $142,939,944
2019-07-29 29.97 29.77 29.75 30.20 -0.8988% -0.233% 1.4901% 4,570,600 $136,066,762
2019-07-26 29.50 30.04 29.42 30.16 1.6238% -0.203% 2.4562% 4,967,500 $149,223,700
2019-07-25 29.66 29.56 29.46 30.00 -0.3372% 0% 1.8% 6,212,000 $183,626,720
2019-07-24 29.13 29.66 29.13 29.76 1.4017% -0.4103% 2.1169% 6,981,100 $207,059,426
2019-07-23 28.26 29.25 28.10 29.29 5.1402% 1.5816% 4.0631% 9,840,300 $287,828,775
2019-07-22 27.88 27.82 27.65 27.98 -0.4295% -0.2147% 1.1794% 6,180,100 $171,930,382
2019-07-19 27.82 27.94 27.70 28.18 0.4675% 0.036% 1.7033% 4,309,900 $120,418,606
2019-07-18 27.56 27.81 27.45 28.09 0.8339% -0.0725% 2.2784% 4,296,200 $119,477,322
2019-07-17 27.78 27.58 27.46 27.78 -0.9695% -0.2513% 1.1519% 5,674,500 $156,502,710
2019-07-16 27.91 27.85 27.64 27.96 0.1438% 0.3596% 1.1445% 4,920,400 $137,033,140
2019-07-15 28.25 27.81 27.74 28.25 -1.383% 0.1773% 1.8053% 5,823,400 $161,948,754
2019-07-12 27.98 28.20 27.82 28.23 0.5348% -0.2496% 1.4524% 4,309,400 $121,525,080
2019-07-11 27.81 28.05 27.60 28.16 1.4834% 0.6151% 1.9886% 5,608,600 $157,321,230
2019-07-10 28.28 27.64 27.60 28.30 -2.1939% 0.0708% 2.4735% 5,723,900 $158,208,596
2019-07-09 27.81 28.26 27.78 28.29 0.7128% -0.8909% 1.8028% 4,312,400 $121,868,424
2019-07-08 28.24 28.06 27.95 28.24 -1.0229% -0.388% 1.0269% 4,645,400 $130,349,924
2019-07-05 28.32 28.35 28.23 28.64 0.8897% 0.7829% 1.4316% 2,636,100 $74,733,435
2019-07-03 27.85 28.10 27.72 28.11 1.4074% 0.5052% 1.3874% 2,300,000 $64,630,000
2019-07-02 28.24 27.71 27.64 28.42 -2.154% -0.2825% 2.727% 5,008,500 $138,785,535
2019-07-01 28.19 28.32 28.06 28.48 1.5054% 1.0394% 1.4747% 6,262,800 $177,362,496
2019-06-28 27.50 27.90 27.23 27.95 2.2353% 0.7695% 2.559% 8,183,300 $228,314,070
2019-06-27 27.16 27.29 27.07 27.52 0.1101% -0.3668% 1.6352% 4,031,000 $110,005,990
2019-06-26 27.23 27.26 27.16 27.48 0.6275% 0.5168% 1.1645% 5,545,100 $151,159,426
2019-06-25 27.13 27.09 26.80 27.28 -0.3311% -0.184% 1.7595% 7,386,700 $200,105,703
2019-06-24 27.40 27.18 27.10 27.66 -0.6579% 0.1462% 2.0246% 6,383,800 $173,511,684
2019-06-21 27.24 27.36 27.20 27.58 0.2198% -0.2198% 1.3778% 11,605,900 $317,537,424
2019-06-20 27.42 27.30 26.76 27.50 0.0366% 0.4764% 2.6909% 8,431,700 $230,185,410
2019-06-19 28.00 27.29 27.23 28.39 -2.1162% 0.4304% 4.0859% 8,696,000 $237,313,840
2019-06-18 26.98 27.88 26.90 27.91 3.3741% 0.0371% 3.6198% 8,542,700 $238,170,476
2019-06-17 27.39 26.97 26.89 27.63 -1.5334% 0% 2.6602% 7,111,800 $191,805,246
2019-06-14 27.23 27.39 26.97 27.48 0.6615% 0.0735% 1.8559% 5,843,800 $160,061,682
2019-06-13 27.26 27.21 27.14 27.54 0.3689% 0.5533% 1.4517% 6,341,900 $172,563,099
2019-06-12 27.25 27.11 26.95 27.37 -1.0945% -0.5837% 1.5396% 7,410,200 $200,890,522
2019-06-11 27.22 27.41 27.19 27.64 1.4434% 0.7402% 1.6281% 6,272,200 $171,921,002
2019-06-10 27.13 27.02 26.94 27.32 0.7082% 1.1182% 1.3909% 6,921,600 $187,021,632
2019-06-07 27.03 26.83 26.76 27.07 -0.9598% -0.2215% 1.1452% 5,782,400 $155,141,792
2019-06-06 27.15 27.09 26.84 27.25 -0.2944% -0.0736% 1.5046% 6,160,900 $166,898,781
2019-06-05 27.26 27.17 26.83 27.35 -0.5854% -0.2561% 1.9013% 7,697,200 $209,132,924
2019-06-04 27.04 27.33 26.95 27.34 2.8604% 1.7689% 1.4082% 8,037,300 $219,659,409
2019-06-03 26.43 26.57 26.29 26.95 0.2642% -0.2642% 2.4519% 6,703,600 $178,114,652
2019-05-31 26.61 26.50 26.40 26.70 -1.4504% -1.0413% 1.1266% 8,431,400 $223,432,100
2019-05-30 27.31 26.89 26.63 27.50 -1.3211% 0.2202% 3.1636% 4,868,100 $130,903,209
2019-05-29 26.89 27.25 26.84 27.30 0.7021% -0.6282% 1.667% 6,506,700 $177,307,575
2019-05-28 27.22 27.06 27.02 27.39 -0.6243% -0.0367% 1.3516% 7,925,500 $214,464,030
2019-05-24 27.17 27.23 27.07 27.35 0.7772% 0.5551% 1.0238% 5,542,100 $150,911,383
2019-05-23 27.06 27.02 26.84 27.20 -1.2427% -1.0965% 1.3235% 8,023,700 $216,800,374
2019-05-22 27.20 27.36 27.18 27.44 -0.2188% -0.8023% 0.9483% 4,767,300 $130,433,328
2019-05-21 27.44 27.42 27.27 27.60 0.1827% 0.2558% 1.2138% 4,823,200 $132,252,144
2019-05-20 27.19 27.37 27.19 27.57 0.3299% -0.3299% 1.3962% 5,004,700 $136,978,639
2019-05-17 26.95 27.28 26.94 27.60 0.1468% -1.0646% 2.3913% 7,313,900 $199,523,192
2019-05-16 27.17 27.24 27.14 27.61 0.8889% 0.6296% 1.7023% 4,422,800 $120,477,072
2019-05-15 27.01 27.00 26.63 27.20 -1.3879% -1.3514% 2.0956% 7,111,300 $192,005,100
2019-05-14 27.16 27.38 27.13 27.64 1.1078% 0.2954% 1.8452% 7,171,200 $196,347,456
2019-05-13 27.30 27.08 27.04 27.83 -3.3892% -2.6044% 2.8387% 8,909,800 $241,277,383
2019-05-10 27.64 28.03 27.43 28.13 0.7186% -0.6827% 2.4707% 4,444,600 $124,582,138
2019-05-09 27.42 27.83 27.29 27.92 0.3244% -1.1536% 2.26% 5,357,400 $149,096,442
2019-05-08 28.01 27.74 27.72 28.21 -1.2108% -0.2493% 1.723% 5,807,600 $161,102,824
2019-05-07 28.40 28.08 27.90 28.60 -2.5% -1.3889% 2.4476% 6,630,400 $186,181,632
2019-05-06 28.45 28.80 28.29 28.98 -0.6211% -1.8288% 2.381% 6,461,300 $186,085,440
2019-05-03 28.96 28.98 28.86 29.18 0.5203% 0.454% 1.0966% 5,559,800 $161,123,004
2019-05-02 28.55 28.83 28.55 29.04 1.1579% 0.1754% 1.6873% 6,301,200 $181,663,596
2019-05-01 28.80 28.50 28.28 29.13 0% 0% 0% 10,078,100 $287,225,850