Fifth Third

FITB
🏛️ uk →
45.57
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 42.31 42.67 42.31 42.31 0.0M
2024-12-30 42.66 42.66 42.29 42.66 0.0M
2024-12-27 43.48 43.48 43.00 43.48 0.0M
2024-12-26 43.18 43.18 42.93 43.18 0.0M
2024-12-24 42.92 43.03 42.73 42.92 0.0M
2024-12-23 42.72 42.93 42.63 42.72 0.0M
2024-12-20 42.31 42.90 41.94 42.31 0.0M
2024-12-19 42.38 43.28 42.17 42.38 0.0M
2024-12-18 44.31 45.11 44.31 44.31 0.0M
2024-12-17 44.90 45.47 44.90 44.90 0.0M
2024-12-16 45.67 45.74 45.42 45.67 0.0M
2024-12-13 45.39 45.56 45.04 45.39 0.0M
2024-12-12 45.73 46.05 45.68 45.73 0.0M
2024-12-11 46.04 46.73 45.57 46.04 0.0M
2024-12-10 46.75 46.97 46.17 46.75 0.0M
2024-12-09 46.97 47.32 46.87 46.97 0.0M
2024-12-06 47.22 47.64 46.93 47.22 0.0M
2024-12-05 47.37 47.80 47.06 47.37 0.0M
2024-12-04 46.62 47.17 46.62 46.62 0.0M
2024-12-03 47.32 47.72 46.94 47.32 0.0M
2024-12-02 47.94 48.19 47.53 47.94 0.0M
2024-11-29 48.06 48.51 47.66 48.06 0.0M
2024-11-27 48.10 48.84 48.10 48.10 0.0M
2024-11-26 48.32 48.47 48.11 48.32 0.0M
2024-11-25 48.75 49.06 48.43 48.75 0.0M
2024-11-22 47.87 48.04 47.32 47.87 0.0M
2024-11-21 47.44 47.44 46.42 47.44 0.0M
2024-11-20 46.29 46.63 46.18 46.29 0.0M
2024-11-19 46.62 46.82 46.24 46.62 0.0M
2024-11-18 46.93 47.25 46.79 46.93 0.0M
2024-11-15 47.00 47.74 46.79 47.00 0.0M
2024-11-14 47.25 47.63 46.94 47.25 0.0M
2024-11-13 47.46 48.02 47.40 47.46 0.0M
2024-11-12 47.01 47.39 46.95 47.01 0.0M
2024-11-11 47.21 47.52 46.83 47.21 0.0M
2024-11-08 46.38 46.71 46.01 46.38 0.0M
2024-11-07 46.22 46.42 45.73 46.22 0.0M
2024-11-06 46.34 46.34 45.22 46.34 0.0M
2024-11-05 43.22 43.36 42.92 43.22 0.0M
2024-11-04 42.86 43.11 42.63 42.86 0.0M
2024-11-01 43.43 43.99 43.43 43.43 0.0M
2024-10-31 43.93 44.34 43.88 43.93 0.0M
2024-10-30 44.24 44.70 43.85 44.24 0.0M
2024-10-29 44.07 44.24 43.95 44.07 0.0M
2024-10-28 44.05 44.05 43.50 44.05 0.0M
2024-10-25 43.40 44.49 43.40 43.40 0.0M
2024-10-24 43.95 44.17 43.65 43.95 0.0M
2024-10-23 43.59 44.10 43.59 43.59 0.0M
2024-10-22 43.71 43.89 43.20 43.71 0.0M
2024-10-21 43.52 44.57 43.52 43.52 0.0M
2024-10-18 44.40 45.00 43.53 44.40 0.0M
2024-10-17 45.39 45.56 45.03 45.39 0.0M
2024-10-16 45.19 45.39 44.86 45.19 0.0M
2024-10-15 45.14 45.50 44.27 45.14 0.0M
2024-10-14 44.32 44.35 43.73 44.32 0.0M
2024-10-11 43.84 43.89 42.95 43.84 0.0M
2024-10-10 42.54 42.84 42.50 42.54 0.0M
2024-10-09 42.88 42.94 42.18 42.88 0.0M
2024-10-08 42.14 42.23 42.02 42.14 0.0M
2024-10-07 42.07 42.45 42.05 42.07 0.0M
2024-10-04 41.81 42.77 41.81 41.81 0.0M
2024-10-03 41.79 41.85 41.38 41.79 0.0M
2024-10-02 41.99 42.37 41.76 41.99 0.0M
2024-10-01 42.18 42.75 41.48 42.18 0.0M
2024-09-30 42.93 42.93 42.48 42.93 0.0M
2024-09-27 43.15 43.40 42.89 43.15 0.0M
2024-09-26 42.69 42.84 42.33 42.69 0.0M
2024-09-25 42.29 42.79 42.29 42.29 0.0M
2024-09-24 42.71 43.17 42.71 42.71 0.3M
2024-09-23 43.14 43.61 43.00 43.14 0.0M
2024-09-20 43.29 43.66 43.15 43.29 0.0M
2024-09-19 43.76 43.79 42.91 43.76 0.0M
2024-09-18 42.83 42.83 42.25 42.83 0.0M
2024-09-17 42.56 43.00 42.44 42.56 0.0M
2024-09-16 42.13 42.35 42.03 42.13 0.0M
2024-09-13 41.89 42.30 41.59 41.89 0.0M
2024-09-12 41.07 41.32 40.71 41.07 0.0M
2024-09-11 40.65 40.65 39.69 40.65 0.0M
2024-09-10 40.41 41.84 40.00 40.41 0.0M
2024-09-09 41.65 41.69 40.90 41.65 0.0M
2024-09-06 40.97 42.09 40.94 40.97 0.0M
2024-09-05 41.68 42.47 41.58 41.68 0.0M
2024-09-04 41.93 42.54 41.93 41.93 0.0M
2024-09-03 42.63 42.77 42.16 42.63 0.0M
2024-08-30 42.40 42.62 42.34 42.40 0.0M
2024-08-29 42.31 42.41 41.67 42.31 0.0M
2024-08-28 42.34 42.57 41.77 42.34 0.0M
2024-08-27 41.79 41.95 41.76 41.79 0.0M
2024-08-26 41.85 42.44 41.85 41.85 0.0M
2024-08-23 42.09 42.09 41.39 42.09 0.0M
2024-08-22 41.04 41.09 40.65 41.04 0.0M
2024-08-21 40.46 40.85 40.41 40.46 0.0M
2024-08-20 40.81 40.92 40.64 40.81 0.0M
2024-08-19 41.08 41.10 40.65 41.08 0.0M
2024-08-16 40.44 40.46 39.88 40.44 0.0M
2024-08-15 40.09 40.67 40.09 40.09 0.0M
2024-08-14 39.78 39.78 39.42 39.78 0.0M
2024-08-13 39.22 39.22 38.88 39.22 0.0M
2024-08-12 38.91 40.33 38.91 38.91 0.0M
2024-08-09 39.62 39.79 39.49 39.62 0.0M
2024-08-08 39.46 39.70 39.32 39.46 0.0M
2024-08-07 39.28 40.41 39.28 39.28 0.0M
2024-08-06 39.89 39.90 39.06 39.89 0.0M
2024-08-05 37.88 39.38 37.72 37.88 0.0M
2024-08-02 39.00 40.50 38.72 39.00 0.0M
2024-08-01 40.81 42.25 40.68 40.81 0.0M
2024-07-31 42.51 42.72 42.11 42.51 0.0M
2024-07-30 42.56 42.60 42.35 42.56 0.0M
2024-07-29 42.09 42.48 41.96 42.09 0.0M
2024-07-26 42.13 42.17 41.91 42.13 0.0M
2024-07-25 41.94 42.15 40.97 41.94 0.0M
2024-07-24 41.64 41.64 41.12 41.64 0.0M
2024-07-23 41.39 41.49 40.82 41.39 0.0M
2024-07-22 40.83 40.99 40.19 40.83 0.1M
2024-07-19 40.83 40.83 40.11 40.83 0.0M
2024-07-18 40.61 41.32 40.61 40.61 0.0M
2024-07-17 40.67 40.82 39.61 40.67 0.0M
2024-07-16 39.96 40.03 39.18 39.96 0.0M
2024-07-15 39.42 39.43 38.78 39.42 0.0M
2024-07-12 38.48 38.50 38.05 38.48 0.0M
2024-07-11 38.28 38.28 37.23 38.28 0.0M
2024-07-10 36.32 36.72 36.29 36.72 0.0M
2024-07-09 36.01 35.67 35.67 35.67 0.0M
2024-07-08 36.46 36.47 36.18 36.18 0.0M
2024-07-05 36.72 36.76 36.07 36.07 0.0M
2024-07-03 37.08 37.08 36.74 36.74 0.0M
2024-07-02 36.14 36.39 36.14 36.39 0.0M
2024-07-01 36.60 36.60 36.41 36.41 0.0M
2024-06-28 35.95 36.61 36.09 36.53 0.0M
2024-06-27 35.58 35.86 35.64 35.86 0.0M
2024-06-26 35.86 35.89 35.87 35.87 0.0M
2024-06-25 36.54 36.65 36.44 36.44 0.0M
2024-06-24 36.30 36.76 36.30 36.76 0.0M
2024-06-21 35.75 35.95 35.84 35.95 0.0M
2024-06-20 35.83 35.87 35.87 35.87 0.0M
2024-06-18 35.80 35.86 35.76 35.86 0.0M
2024-06-17 35.20 35.20 35.20 35.20 0.0M
2024-06-14 35.09 35.21 35.21 35.21 0.0M
2024-06-13 35.50 35.55 35.55 35.55 0.0M
2024-06-12 36.05 36.73 36.65 36.65 0.0M
2024-06-11 35.04 34.95 34.86 34.94 0.0M
2024-06-10 35.64 35.68 35.68 35.68 0.0M
2024-06-07 35.87 36.19 35.87 36.19 0.0M
2024-06-06 36.30 36.45 36.39 36.45 0.0M
2024-06-05 36.43 36.43 36.20 36.29 0.0M
2024-06-04 36.57 36.92 36.37 36.37 0.0M
2024-06-03 37.42 37.33 36.75 36.74 0.0M
2024-05-31 37.13 37.13 37.07 37.07 0.0M
2024-05-30 36.59 36.51 36.45 36.45 0.0M
2024-05-29 35.88 35.89 35.75 35.76 0.0M
2024-05-28 37.42 37.53 37.33 37.53 0.0M
2024-05-24 37.14 37.20 37.01 37.09 0.0M
2024-05-23 37.55 37.55 37.19 37.29 0.0M
2024-05-22 37.88 37.77 37.71 37.71 0.0M
2024-05-21 37.67 38.04 37.69 38.03 0.0M
2024-05-20 38.41 38.41 38.40 38.41 0.0M
2024-05-17 38.64 38.66 38.52 38.52 0.0M
2024-05-16 38.86 38.63 38.63 38.63 0.0M
2024-05-15 39.03 39.07 38.92 38.92 0.0M
2024-05-14 38.54 38.54 38.51 38.51 0.0M
2024-05-13 39.00 39.00 38.58 38.58 0.0M
2024-05-10 38.80 38.99 38.89 38.89 0.0M
2024-05-09 38.37 38.62 38.37 38.62 0.0M
2024-05-08 38.03 37.97 37.97 37.97 0.1M