Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Fifth Third Bancorp (NQ: FITB )

46.62 USD -1.35 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 9.720 10.08 9.690 10.08 21,329,469 +0.51(+5.33%)
Nov 27, 2009 9.640 9.890 9.560 9.570 6,134,234 -0.37(-3.72%)
Nov 25, 2009 10.08 10.10 9.880 9.940 6,537,076 -0.07(-0.70%)
Nov 24, 2009 10.11 10.17 9.735 10.01 19,570,297 -0.16(-1.57%)
Nov 23, 2009 10.04 10.17 9.960 10.17 18,773,525 +0.20(+2.01%)
Nov 20, 2009 9.990 10.10 9.860 9.970 18,005,802 -0.08(-0.80%)
Nov 19, 2009 10.01 10.14 9.850 10.05 21,647,922 -0.11(-1.08%)
Nov 18, 2009 9.900 10.19 9.830 10.16 24,321,876 +0.26(+2.63%)
Nov 17, 2009 9.740 9.920 9.660 9.900 9,342,529 +0.14(+1.43%)
Nov 16, 2009 9.820 10.12 9.740 9.760 14,490,876 +0.02(+0.21%)
Nov 13, 2009 9.730 9.850 9.570 9.740 14,845,418 +0.20(+2.10%)
Nov 12, 2009 9.700 9.840 9.520 9.540 15,403,153 -0.19(-1.95%)
Nov 11, 2009 9.570 9.850 9.420 9.730 14,619,713 +0.31(+3.29%)
Nov 10, 2009 9.630 9.820 9.300 9.420 21,638,362 -0.31(-3.19%)
Nov 09, 2009 9.310 9.750 9.220 9.730 21,448,142 +0.56(+6.11%)
Nov 06, 2009 8.970 9.240 8.910 9.170 13,346,688 -0.05(-0.54%)
Nov 05, 2009 9.080 9.250 8.870 9.220 20,067,547 +0.35(+3.95%)
Nov 04, 2009 9.210 9.420 8.820 8.870 15,916,828 -0.20(-2.21%)
Nov 03, 2009 9.020 9.190 8.895 9.070 14,745,907 -0.15(-1.63%)
Nov 02, 2009 9.010 9.370 8.810 9.220 20,702,280 +0.28(+3.13%)
Oct 30, 2009 9.220 9.280 8.830 8.940 19,980,826 -0.33(-3.56%)
Oct 29, 2009 9.290 9.590 9.060 9.270 21,943,823 +0.43(+4.86%)
Oct 28, 2009 9.200 9.240 8.760 8.840 19,793,485 -0.33(-3.60%)
Oct 27, 2009 9.620 9.690 9.060 9.170 21,540,736 -0.35(-3.68%)
Oct 26, 2009 10.00 10.04 9.300 9.520 33,718,858 -0.82(-7.93%)
Oct 23, 2009 10.43 10.91 10.26 10.34 19,863,184 -0.46(-4.26%)
Oct 22, 2009 10.03 10.89 10.02 10.80 33,626,261 +0.69(+6.82%)
Oct 21, 2009 10.49 10.88 10.04 10.11 29,789,882 -0.47(-4.44%)
Oct 20, 2009 10.50 10.67 9.990 10.58 27,551,579 +0.44(+4.34%)
Oct 19, 2009 10.10 10.17 9.770 10.14 15,532,801 +0.16(+1.60%)
Oct 16, 2009 10.23 10.36 9.930 9.980 22,018,552 -0.57(-5.40%)
Oct 15, 2009 10.25 10.55 10.11 10.55 13,698,723 +0.20(+1.93%)
Oct 14, 2009 10.38 10.40 10.15 10.35 15,426,912 +0.19(+1.87%)
Oct 13, 2009 10.23 10.38 9.980 10.16 17,837,036 -0.03(-0.29%)
Oct 12, 2009 10.23 10.30 10.14 10.19 12,836,843 -0.05(-0.49%)
Oct 09, 2009 10.13 10.25 10.08 10.24 10,201,074 +0.11(+1.09%)
Oct 08, 2009 10.08 10.27 10.03 10.13 21,757,509 -0.02(-0.20%)
Oct 07, 2009 9.780 10.16 9.700 10.15 14,720,065 +0.28(+2.84%)
Oct 06, 2009 9.650 9.910 9.590 9.870 22,397,957 +0.39(+4.11%)
Oct 05, 2009 9.460 9.640 9.330 9.480 16,096,810 +0.12(+1.28%)
Oct 02, 2009 9.090 9.600 9.050 9.360 18,335,573 -0.08(-0.87%)
Oct 01, 2009 9.970 10.07 9.400 9.442 27,501,728 -0.69(-6.79%)
Sep 30, 2009 10.03 10.17 9.770 10.13 24,434,326 +0.19(+1.91%)
Sep 29, 2009 9.900 10.13 9.800 9.940 18,753,504 +0.11(+1.12%)
Sep 28, 2009 9.640 9.860 9.550 9.830 13,620,045 +0.24(+2.50%)
Sep 25, 2009 9.470 9.670 9.430 9.590 12,688,775 +0.05(+0.52%)
Sep 24, 2009 9.920 10.00 9.450 9.540 19,590,110 -0.31(-3.15%)
Sep 23, 2009 10.15 10.16 9.810 9.850 21,607,319 -0.35(-3.43%)
Sep 22, 2009 10.26 10.34 10.08 10.20 13,598,419 +0.02(+0.20%)
Sep 21, 2009 10.10 10.25 10.00 10.18 12,391,323 -0.06(-0.59%)
Sep 18, 2009 10.26 10.30 10.08 10.24 22,578,360 +0.09(+0.89%)
Sep 17, 2009 10.30 10.46 9.860 10.15 20,812,703 -0.21(-2.03%)
Sep 16, 2009 10.14 10.60 10.00 10.36 47,167,596 +0.06(+0.58%)
Sep 15, 2009 9.920 10.39 9.760 10.30 25,401,162 +0.45(+4.57%)
Sep 14, 2009 9.530 9.940 9.520 9.850 26,126,765 +0.07(+0.72%)
Sep 11, 2009 10.46 10.46 9.630 9.780 41,518,685 -0.65(-6.23%)
Sep 10, 2009 10.52 10.52 10.26 10.43 12,528,210 -0.12(-1.14%)
Sep 09, 2009 10.51 10.58 10.25 10.55 14,665,424 +0.02(+0.19%)
Sep 08, 2009 10.78 10.79 10.35 10.53 10,571,298 +0.01(+0.10%)
Sep 04, 2009 10.38 10.54 10.18 10.52 10,275,845 +0.14(+1.35%)
Sep 03, 2009 10.20 10.38 10.00 10.38 13,196,316 +0.46(+4.66%)
Sep 02, 2009 10.00 10.15 9.750 9.918 19,484,840 -0.34(-3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.