גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פיפת' ת'ירד בנקורפ > גרפים

עדכון אחרון 19.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פיפת' ת'ירד בנקורפ

Fifth Third Bancorp

מניה FITB נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך

פתיחה

סגירה

גבוה

נמוך

מחזור

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.12.2025 17:00	47.875	47.72	47.84	47.86	518,752.00
17.12.2025 17:30	47.875	47.52	47.855	47.57	1,148,062.00
17.12.2025 18:00	47.69	47.485	47.485	47.545	1,749,908.00
17.12.2025 18:30	47.61	47.505	47.525	47.6	1,639,520.00
17.12.2025 19:00	47.765	47.575	47.63	47.65	3,000,086.00
17.12.2025 19:30	47.68	47.575	47.645	47.6623	2,826,407.00
17.12.2025 20:00	47.75	47.595	47.705	47.61	3,197,635.00
17.12.2025 20:30	47.715	47.585	47.585	47.69	3,420,410.00
17.12.2025 21:00	47.73	47.64	47.705	47.7001	4,333,431.00
17.12.2025 21:30	47.77	47.675	47.72	47.75	3,725,288.00
17.12.2025 22:00	47.775	47.685	47.75	47.735	3,476,534.00
17.12.2025 22:30	47.815	47.63	47.735	47.74	5,416,680.00
18.12.2025 16:30	48.22	47.845	47.845	48.215	251,190.00
18.12.2025 17:00	48.27	48.02	48.249	48.215	574,092.00
18.12.2025 17:30	48.3	48.12	48.205	48.13	840,700.00
18.12.2025 18:00	48.325	47.955	48.2	48.01	1,395,392.00
18.12.2025 18:30	48.01	47.84	47.99	47.875	2,271,614.00
18.12.2025 19:00	47.895	47.465	47.885	47.54	2,866,803.00
18.12.2025 19:30	47.775	47.52	47.575	47.715	2,946,800.00
18.12.2025 20:00	47.87	47.685	47.725	47.87	4,109,468.00
18.12.2025 20:30	47.98	47.795	47.925	47.795	3,681,968.00
18.12.2025 21:00	47.805	47.675	47.8	47.805	3,995,207.00
18.12.2025 21:30	47.815	47.585	47.815	47.625	3,471,647.00
18.12.2025 22:00	47.845	47.66	47.66	47.785	4,632,999.00
18.12.2025 22:30	47.885	47.665	47.795	47.675	5,785,697.00
19.12.2025 16:30	48	47.555	47.755	47.835	1,405,406.00
19.12.2025 17:00	47.99	47.835	47.85	47.865	2,008,031.00
19.12.2025 17:30	47.865	47.75	47.825	47.78	1,926,376.00
19.12.2025 18:00	47.8966	47.685	47.78	47.8966	2,918,202.00
19.12.2025 18:30	47.93	47.795	47.91	47.91	3,357,583.00
19.12.2025 19:00	47.945	47.815	47.91	47.9	3,005,215.00
19.12.2025 19:30	47.93	47.835	47.9	47.885	3,403,475.00
19.12.2025 20:00	48.0464	47.875	47.9	48.045	4,268,433.00
19.12.2025 20:30	48.075	47.955	48.07	47.96	3,885,360.00
19.12.2025 21:00	47.96	47.865	47.955	47.925	4,666,771.00
19.12.2025 21:30	48.015	47.9	47.95	47.94	4,651,327.00
19.12.2025 22:00	48.025	47.91	47.965	47.925	5,159,354.00
19.12.2025 22:30	48.005	47.79	47.965	47.835	5,428,641.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.12.2024	43.03	42.47	42.63	42.89	4,115,810.00
24.12.2024	43.05	42.64	42.92	43.04	1,881,973.00
26.12.2024	43.35	42.70	42.88	43.25	3,597,996.00
27.12.2024	43.52	42.66	42.94	42.90	2,640,817.00
30.12.2024	42.95	42.19	42.69	42.72	4,085,561.00
31.12.2024	42.78	42.17	42.63	42.28	2,982,212.00
06.01.2025	43.52	42.42	42.53	42.94	5,310,980.00
07.01.2025	43.46	42.49	43.18	42.86	3,781,792.00
08.01.2025	42.65	42.04	42.43	42.42	5,395,086.00
10.01.2025	41.88	41.01	41.84	41.12	6,375,631.00
13.01.2025	41.78	40.92	41.05	41.73	5,711,133.00
14.01.2025	42.97	42.01	42.15	42.89	6,369,685.00
15.01.2025	44.54	43.79	44.07	44.00	4,322,253.00
16.01.2025	43.85	42.93	43.61	43.27	5,121,898.00
17.01.2025	44.40	43.19	43.57	44.34	9,304,860.00
21.01.2025	45.31	43.93	44.95	44.86	7,592,059.00
22.01.2025	44.38	43.07	44.29	43.93	5,964,516.00
23.01.2025	44.45	43.69	44.35	43.85	5,842,926.00
24.01.2025	44.46	43.40	43.40	44.18	4,136,244.00
27.01.2025	44.98	44.25	44.53	44.96	4,433,014.00
28.01.2025	45.09	44.52	44.91	44.78	4,336,051.00
29.01.2025	45.42	43.97	44.80	44.17	4,106,017.00
30.01.2025	44.78	44.04	44.51	44.49	2,714,796.00
31.01.2025	44.69	44.17	44.52	44.31	3,428,155.00
03.02.2025	43.62	42.92	43.48	43.61	774,761.00
04.02.2025	44.15	43.40	43.40	43.87	2,762,115.00
05.02.2025	44.23	43.60	44.16	43.84	1,264,631.00
06.02.2025	44.33	43.89	44.31	44.30	3,558,134.00
07.02.2025	44.32	43.71	44.31	44.04	3,146,256.00
10.02.2025	44.29	43.28	44.29	43.33	4,061,829.00
11.02.2025	44.03	43.04	43.33	44.00	3,676,147.00
12.02.2025	43.63	43.10	43.55	43.43	4,406,428.00
13.02.2025	43.74	43.21	43.40	43.40	2,426,077.00
14.02.2025	44.51	43.75	43.88	44.06	4,676,808.00
18.02.2025	44.52	43.81	44.11	44.46	4,691,120.00
19.02.2025	44.44	43.91	44.15	44.35	2,935,225.00
20.02.2025	44.38	43.24	44.34	43.61	3,464,780.00
21.02.2025	43.92	42.76	43.87	42.88	4,326,728.00
24.02.2025	43.42	42.67	43.13	42.99	3,860,321.00
25.02.2025	43.56	42.72	43.21	43.03	4,616,772.00
26.02.2025	43.52	42.68	43.05	42.83	3,870,160.00
27.02.2025	43.58	42.84	42.94	42.98	2,683,819.00
28.02.2025	43.51	42.81	43.25	43.47	5,233,700.00
03.03.2025	44.31	42.63	43.70	43.05	4,661,192.00
04.03.2025	42.84	40.83	42.66	41.58	5,742,381.00
05.03.2025	41.66	39.72	41.50	40.45	8,400,438.00
06.03.2025	40.20	39.40	40.12	39.86	4,906,952.00
07.03.2025	40.26	38.90	39.74	40.06	5,772,251.00
10.03.2025	40.00	38.85	39.42	39.28	6,958,292.00
11.03.2025	39.55	38.19	39.44	38.23	5,530,676.00
12.03.2025	38.94	37.93	38.71	38.53	4,786,020.00
13.03.2025	38.81	37.44	38.62	37.48	5,279,178.00
14.03.2025	38.58	37.72	37.94	38.55	4,398,044.00
17.03.2025	39.11	38.16	38.29	38.99	5,853,365.00
18.03.2025	39.17	38.59	38.99	38.89	3,383,096.00
19.03.2025	39.83	38.80	38.92	39.46	3,612,618.00
20.03.2025	39.94	39.08	39.19	39.43	3,574,026.00
21.03.2025	39.58	38.84	39.15	39.48	21,004,580.00
24.03.2025	40.38	39.67	39.99	40.25	3,124,574.00
25.03.2025	40.49	40.05	40.33	40.17	2,519,132.00
26.03.2025	40.84	40.01	40.31	40.17	2,936,509.00
27.03.2025	40.49	39.63	40.16	39.77	3,003,879.00
28.03.2025	40.05	38.60	39.74	38.81	2,737,143.00
31.03.2025	39.33	37.98	38.16	39.20	4,495,957.00
01.04.2025	39.29	38.35	38.87	38.93	3,171,641.00
02.04.2025	39.73	38.49	38.52	39.62	3,240,782.00
03.04.2025	37.81	35.35	37.66	35.47	7,036,392.00
04.04.2025	34.61	32.75	34.08	33.75	9,692,228.00
07.04.2025	35.50	32.25	33.01	34.07	8,597,292.00
08.04.2025	35.59	32.90	34.90	33.42	6,590,863.00
09.04.2025	36.55	32.27	33.02	35.82	6,974,520.00
10.04.2025	35.40	32.80	35.40	33.83	9,317,515.00
11.04.2025	34.18	32.88	33.59	33.84	5,836,461.00
14.04.2025	34.97	34.17	34.24	34.60	6,802,106.00
15.04.2025	35.57	34.60	34.60	35.07	5,288,500.00
16.04.2025	35.27	34.04	34.93	34.40	5,988,947.00
17.04.2025	34.74	33.27	33.33	34.15	11,341,290.00
21.04.2025	34.05	32.79	33.84	33.32	7,173,196.00
22.04.2025	34.71	33.52	33.62	34.65	5,470,801.00
23.04.2025	36.27	34.78	35.61	35.09	7,490,034.00
24.04.2025	35.85	34.80	34.95	35.79	3,563,614.00
25.04.2025	35.74	35.11	35.51	35.32	2,468,198.00
28.04.2025	35.80	35.38	35.41	35.75	2,642,138.00
29.04.2025	36.29	35.51	35.64	36.16	3,618,294.00
30.04.2025	36.07	35.18	35.74	35.94	3,668,510.00
01.05.2025	36.43	35.55	35.85	36.09	2,875,814.00
02.05.2025	37.22	36.48	36.61	37.10	2,677,134.00
05.05.2025	37.67	36.71	36.89	37.28	3,295,457.00
06.05.2025	37.12	36.60	37.03	36.63	2,669,795.00
07.05.2025	37.06	36.55	36.76	36.71	2,532,365.00
08.05.2025	37.51	36.92	37.06	37.26	3,811,463.00
09.05.2025	37.56	37.24	37.40	37.35	3,754,265.00
12.05.2025	39.48	38.83	38.87	39.24	4,780,037.00
13.05.2025	39.65	39.13	39.36	39.43	3,456,604.00
14.05.2025	39.62	39.26	39.34	39.37	4,169,372.00
15.05.2025	39.59	39.28	39.37	39.49	3,683,307.00
16.05.2025	39.78	39.21	39.50	39.64	3,128,241.00
19.05.2025	39.58	39.13	39.25	39.51	3,202,458.00
20.05.2025	39.53	38.99	39.38	39.07	2,544,141.00
21.05.2025	39.00	37.56	38.93	37.59	3,976,363.00
22.05.2025	37.80	37.29	37.53	37.51	4,229,759.00
23.05.2025	37.38	36.64	36.84	37.20	2,974,973.00
27.05.2025	38.14	37.37	37.75	38.14	3,782,116.00
28.05.2025	38.29	37.79	38.09	37.82	3,874,135.00
29.05.2025	38.32	37.77	38.09	38.32	3,089,235.00
30.05.2025	38.33	37.79	38.14	38.19	5,721,281.00
02.06.2025	38.17	37.28	38.00	38.08	4,177,325.00
03.06.2025	38.97	37.81	38.00	38.89	4,051,949.00
04.06.2025	39.11	38.44	38.81	38.45	2,191,750.00
05.06.2025	38.62	37.98	38.50	38.30	5,910,612.00
06.06.2025	39.47	38.79	38.79	39.41	3,176,082.00
09.06.2025	40.00	39.52	39.93	39.58	4,090,914.00
10.06.2025	40.06	39.40	39.72	39.78	4,356,835.00
11.06.2025	39.97	39.01	39.96	39.14	4,025,340.00
12.06.2025	39.00	38.41	38.89	38.98	3,128,961.00
13.06.2025	38.64	37.86	38.53	37.98	3,076,937.00
16.06.2025	38.52	38.02	38.35	38.32	3,291,115.00
17.06.2025	38.47	37.88	38.22	38.11	3,853,707.00
18.06.2025	39.10	38.10	38.11	38.75	5,301,250.00
20.06.2025	39.40	38.91	39.24	39.34	10,183,100.00
23.06.2025	40.24	39.09	39.17	40.15	8,286,274.00
24.06.2025	41.19	40.33	40.33	40.59	7,211,903.00
25.06.2025	40.81	40.30	40.61	40.68	5,826,848.00
26.06.2025	41.49	40.77	40.83	41.45	5,765,172.00
27.06.2025	41.61	41.04	41.54	41.51	10,732,730.00
30.06.2025	41.57	41.06	41.34	41.13	5,524,063.00
01.07.2025	42.56	40.63	40.80	42.44	5,033,423.00
02.07.2025	43.22	42.42	42.72	43.13	4,858,926.00
03.07.2025	43.83	43.14	43.42	43.40	4,405,180.00
07.07.2025	43.65	42.81	43.27	43.07	3,941,574.00
08.07.2025	43.56	43.03	43.21	43.45	3,917,756.00
09.07.2025	43.79	43.24	43.71	43.43	6,101,636.00
10.07.2025	44.34	43.37	43.48	44.05	7,098,122.00
11.07.2025	44.08	43.44	43.69	43.76	3,976,769.00
14.07.2025	43.79	43.41	43.57	43.75	5,134,862.00
15.07.2025	43.92	42.74	43.68	42.77	9,767,566.00
16.07.2025	43.20	42.22	43.09	43.05	9,191,747.00
17.07.2025	43.12	41.97	42.91	42.61	13,448,760.00
18.07.2025	43.08	42.29	42.86	43.03	7,556,202.00
21.07.2025	43.68	42.90	43.02	42.96	5,847,199.00
22.07.2025	43.31	41.51	42.99	42.64	12,217,620.00
23.07.2025	43.03	42.33	42.88	42.74	6,893,314.00
24.07.2025	42.96	42.47	42.68	42.69	4,982,143.00
25.07.2025	42.85	42.15	42.68	42.84	4,485,656.00
28.07.2025	43.02	42.26	42.84	42.53	3,119,002.00
29.07.2025	42.88	42.47	42.85	42.64	2,853,475.00
30.07.2025	42.88	41.99	42.76	42.22	3,546,841.00
31.07.2025	42.31	41.44	42.01	41.57	4,665,413.00
01.08.2025	41.22	40.22	40.98	40.91	5,396,261.00
04.08.2025	41.54	41.00	41.06	41.43	3,629,549.00
05.08.2025	41.67	40.87	41.51	41.34	3,558,528.00
06.08.2025	41.63	41.17	41.42	41.25	3,836,392.00
07.08.2025	41.61	40.95	41.51	41.17	3,262,464.00
08.08.2025	41.74	41.06	41.51	41.64	2,952,809.00
11.08.2025	41.84	41.15	41.64	41.27	3,735,649.00
12.08.2025	42.26	41.41	41.61	42.24	3,473,807.00
13.08.2025	43.01	42.11	42.41	42.98	3,142,262.00
14.08.2025	43.25	42.49	42.73	43.18	2,873,742.00
15.08.2025	43.35	42.45	43.29	42.48	3,565,076.00
18.08.2025	42.83	42.26	42.36	42.77	2,859,913.00
19.08.2025	43.13	42.50	42.74	42.80	3,191,882.00
20.08.2025	43.17	42.65	42.73	43.10	2,787,445.00
21.08.2025	42.99	42.69	42.93	42.88	2,520,755.00
22.08.2025	44.81	43.11	43.11	44.79	4,092,373.00
25.08.2025	44.78	44.25	44.66	44.36	4,241,853.00
26.08.2025	45.02	44.12	44.21	45.00	4,124,005.00
27.08.2025	45.69	44.91	44.94	45.51	3,580,676.00
28.08.2025	45.84	45.36	45.73	45.60	3,584,256.00
29.08.2025	45.93	45.54	45.60	45.77	2,851,368.00
02.09.2025	45.60	44.99	45.17	45.57	4,966,169.00
03.09.2025	45.96	45.22	45.57	45.58	3,476,848.00
04.09.2025	46.29	45.60	45.88	46.26	3,104,574.00
05.09.2025	46.60	45.53	46.40	45.62	4,223,374.00
08.09.2025	45.70	44.76	45.70	45.49	5,323,605.00
09.09.2025	45.88	45.23	45.42	45.42	4,457,178.00
10.09.2025	46.50	45.20	45.20	45.51	7,195,950.00
11.09.2025	45.65	45.04	45.51	45.27	4,397,972.00
12.09.2025	45.69	45.14	45.26	45.56	3,469,133.00
15.09.2025	45.79	45.28	45.67	45.36	4,065,694.00
16.09.2025	45.46	44.50	45.46	45.00	4,613,686.00
17.09.2025	46.29	45.09	45.09	45.91	4,944,663.00
18.09.2025	46.47	45.72	46.11	46.35	1,198,413.00
19.09.2025	46.49	45.89	46.49	46.08	6,920,377.00
22.09.2025	45.86	44.76	45.68	44.95	3,820,422.00
23.09.2025	45.67	44.90	45.02	45.16	1,591,969.00
24.09.2025	45.50	44.81	45.08	45.17	2,493,960.00
25.09.2025	45.40	44.89	45.16	45.28	2,910,135.00
26.09.2025	45.97	45.32	45.57	45.43	1,843,731.00
29.09.2025	45.57	44.99	45.57	45.40	2,473,336.00
30.09.2025	45.17	43.76	44.93	44.55	3,046,409.00
01.10.2025	44.74	44.19	44.37	44.35	2,589,990.00
02.10.2025	44.48	43.88	44.29	44.22	2,551,978.00
03.10.2025	44.75	43.97	44.34	44.41	1,783,310.00
06.10.2025	45.32	43.08	44.11	43.79	22,921,610.00
07.10.2025	44.67	43.34	44.17	43.68	10,622,270.00
08.10.2025	44.46	43.35	43.68	43.54	7,897,175.00
09.10.2025	44.21	43.46	43.59	43.79	9,147,127.00
10.10.2025	44.10	41.43	44.10	41.47	5,163,198.00
13.10.2025	42.43	41.80	42.12	42.20	4,171,284.00
14.10.2025	43.71	42.01	42.23	43.41	6,859,764.00
15.10.2025	43.66	42.53	43.59	42.92	7,129,582.00
16.10.2025	43.00	40.04	42.74	40.36	11,412,460.00
17.10.2025	42.23	40.65	41.91	40.89	9,494,411.00
20.10.2025	41.90	41.02	41.26	41.80	7,506,380.00
21.10.2025	42.58	41.60	41.70	42.17	6,234,434.00
22.10.2025	42.44	41.58	42.15	41.69	4,545,490.00
23.10.2025	42.40	41.58	41.86	42.07	4,694,033.00
24.10.2025	43.03	42.29	42.29	42.63	4,296,146.00
27.10.2025	42.98	42.16	42.81	42.45	4,791,637.00
28.10.2025	42.50	42.02	42.45	42.28	3,872,028.00
29.10.2025	42.49	41.42	42.00	41.77	4,058,203.00
30.10.2025	42.75	41.59	41.67	41.95	3,406,275.00
31.10.2025	41.92	41.19	41.58	41.62	3,846,699.00
03.11.2025	41.61	40.97	41.42	41.53	5,290,866.00
04.11.2025	42.22	40.94	41.31	42.15	15,816,540.00
05.11.2025	42.64	41.80	42.10	42.51	3,730,273.00
06.11.2025	42.79	42.13	42.48	42.54	3,230,043.00
07.11.2025	42.92	42.08	42.39	42.87	4,810,718.00
10.11.2025	43.40	42.76	42.87	43.13	4,715,196.00
11.11.2025	43.49	42.86	43.07	42.99	4,528,439.00
12.11.2025	43.71	42.95	43.10	43.21	5,019,778.00
13.11.2025	43.38	42.33	43.06	42.44	4,979,291.00
14.11.2025	42.63	41.81	42.24	42.57	2,653,026.00
17.11.2025	42.57	40.92	42.57	41.12	6,327,464.00
18.11.2025	41.65	40.68	41.06	41.34	4,657,576.00
19.11.2025	41.64	40.98	41.40	41.48	3,056,000.00
20.11.2025	42.47	41.16	41.94	41.28	4,958,472.00
21.11.2025	42.71	41.32	41.56	42.42	4,210,649.00
24.11.2025	42.46	41.87	42.29	42.33	4,131,224.00
25.11.2025	43.40	42.52	42.56	43.28	3,111,971.00
26.11.2025	43.68	43.15	43.18	43.33	2,588,077.00
28.11.2025	43.61	43.16	43.32	43.46	1,315,206.00
01.12.2025	44.15	43.25	43.38	43.77	3,231,164.00
02.12.2025	44.04	43.57	43.96	43.73	2,942,903.00
03.12.2025	44.97	43.73	43.79	44.93	3,084,582.00
04.12.2025	45.50	44.67	44.85	45.46	2,509,838.00
05.12.2025	46.07	45.17	45.36	45.42	5,033,991.00
08.12.2025	45.74	45.01	45.61	45.22	6,240,175.00
09.12.2025	45.99	45.11	45.26	45.18	5,802,217.00
10.12.2025	47.62	45.25	45.29	47.55	7,151,204.00
11.12.2025	48.71	47.37	47.44	48.39	6,604,465.00
12.12.2025	48.59	47.84	48.42	48.16	3,260,122.00
15.12.2025	48.66	47.67	48.64	47.83	7,178,240.00
16.12.2025	48.11	47.40	47.99	47.59	5,917,083.00
17.12.2025	47.99	47.47	47.80	47.75	4,793,646.00
18.12.2025	48.33	47.44	47.84	47.66	3,499,355.00
19.12.2025	48.08	47.56	47.68	47.83	6,589,296.00

צרו איתנו קשר *5988