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 )

37.21 +0.47 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 7.848 8.179 7.761 8.159 22,747,868 +0.59(+7.75%)
Nov 29, 2011 7.673 7.761 7.525 7.572 14,853,129 -0.09(-1.23%)
Nov 28, 2011 7.666 7.720 7.538 7.666 16,993,536 +0.26(+3.56%)
Nov 25, 2011 7.349 7.558 7.349 7.403 5,094,510 +0.02(+0.27%)
Nov 23, 2011 7.579 7.626 7.369 7.383 19,537,730 -0.28(-3.61%)
Nov 22, 2011 7.720 7.788 7.599 7.660 14,818,066 -0.11(-1.48%)
Nov 21, 2011 7.889 7.889 7.707 7.774 18,018,272 -0.25(-3.11%)
Nov 18, 2011 8.058 8.098 7.931 8.024 15,342,915 +0.05(+0.68%)
Nov 17, 2011 8.071 8.216 7.919 7.970 24,866,900 -0.11(-1.42%)
Nov 16, 2011 7.956 8.307 7.929 8.085 22,488,710 +0.01(+0.17%)
Nov 15, 2011 7.963 8.118 7.916 8.071 22,103,874 +0.06(+0.76%)
Nov 14, 2011 8.152 8.274 7.977 8.010 22,111,354 -0.21(-2.55%)
Nov 11, 2011 8.233 8.311 8.152 8.220 15,190,695 +0.11(+1.42%)
Nov 10, 2011 8.112 8.179 7.977 8.105 20,179,548 +0.19(+2.39%)
Nov 09, 2011 8.152 8.233 7.889 7.916 32,325,040 -0.51(-6.08%)
Nov 08, 2011 8.355 8.456 8.132 8.429 28,361,536 +0.16(+1.96%)
Nov 07, 2011 8.098 8.294 8.037 8.267 21,362,750 +0.16(+2.00%)
Nov 04, 2011 7.990 8.172 7.896 8.105 23,227,754 +0.00(+0.00%)
Nov 03, 2011 8.085 8.132 7.848 8.105 35,028,008 +0.12(+1.52%)
Nov 02, 2011 7.848 8.098 7.821 7.983 23,755,612 +0.30(+3.86%)
Nov 01, 2011 7.774 8.071 7.660 7.687 38,750,312 -0.42(-5.16%)
Oct 31, 2011 8.166 8.388 8.085 8.105 22,483,722 -0.20(-2.44%)
Oct 28, 2011 8.368 8.415 8.199 8.307 21,870,838 -0.12(-1.44%)
Oct 27, 2011 8.490 8.598 8.220 8.429 35,697,604 +0.33(+4.08%)
Oct 26, 2011 8.031 8.172 7.916 8.098 44,129,712 +0.21(+2.65%)
Oct 25, 2011 8.024 8.098 7.848 7.889 31,290,526 -0.22(-2.66%)
Oct 24, 2011 7.896 8.193 7.889 8.105 23,748,724 +0.24(+3.00%)
Oct 21, 2011 7.990 8.064 7.761 7.869 42,789,740 +0.02(+0.26%)
Oct 20, 2011 7.592 7.934 7.504 7.848 47,676,248 +0.65(+9.10%)
Oct 19, 2011 7.565 7.599 7.174 7.194 31,041,976 -0.37(-4.91%)
Oct 18, 2011 7.214 7.639 7.160 7.565 28,647,682 +0.40(+5.56%)
Oct 17, 2011 7.518 7.565 7.140 7.167 23,615,232 -0.49(-6.35%)
Oct 14, 2011 7.714 7.835 7.437 7.653 18,580,306 +0.07(+0.98%)
Oct 13, 2011 7.666 7.693 7.383 7.579 20,299,512 -0.19(-2.43%)
Oct 12, 2011 7.430 7.896 7.417 7.768 35,524,400 +0.40(+5.50%)
Oct 11, 2011 7.349 7.444 7.231 7.363 29,010,208 -0.04(-0.55%)
Oct 10, 2011 7.282 7.450 7.214 7.403 19,878,032 +0.26(+3.69%)
Oct 07, 2011 7.552 7.552 7.045 7.140 28,032,600 -0.36(-4.77%)
Oct 06, 2011 7.363 7.511 6.964 7.498 28,815,990 +0.33(+4.56%)
Oct 05, 2011 7.147 7.244 6.897 7.170 30,744,344 -0.01(-0.14%)
Oct 04, 2011 6.526 7.191 6.479 7.180 37,192,296 +0.57(+8.57%)
Oct 03, 2011 6.789 7.005 6.614 6.614 22,227,186 -0.20(-2.97%)
Sep 30, 2011 6.958 7.045 6.816 6.816 23,690,414 -0.24(-3.44%)
Sep 29, 2011 6.991 7.147 6.786 7.059 27,170,694 +0.25(+3.67%)
Sep 28, 2011 7.032 7.113 6.796 6.809 17,388,044 -0.19(-2.70%)
Sep 27, 2011 7.239 7.380 6.918 6.998 25,376,312 -0.05(-0.67%)
Sep 26, 2011 6.657 7.058 6.630 7.045 22,859,046 +0.46(+6.91%)
Sep 23, 2011 6.389 6.603 6.362 6.590 20,880,590 +0.16(+2.50%)
Sep 22, 2011 6.375 6.483 6.239 6.429 43,680,380 -0.11(-1.74%)
Sep 21, 2011 6.991 7.032 6.536 6.543 21,333,940 -0.41(-5.88%)
Sep 20, 2011 7.052 7.186 6.938 6.951 18,184,602 -0.06(-0.86%)
Sep 19, 2011 7.025 7.105 6.904 7.012 19,002,136 -0.13(-1.87%)
Sep 16, 2011 7.186 7.206 6.931 7.146 19,894,878 -0.02(-0.28%)
Sep 15, 2011 7.139 7.233 7.038 7.166 18,412,800 +0.13(+1.81%)
Sep 14, 2011 6.991 7.166 6.865 7.038 22,224,140 +0.11(+1.55%)
Sep 13, 2011 6.717 7.058 6.683 6.931 26,114,482 +0.28(+4.23%)
Sep 12, 2011 6.469 6.750 6.409 6.650 21,964,600 +0.08(+1.22%)
Sep 09, 2011 6.750 6.868 6.570 6.570 19,377,402 -0.21(-3.06%)
Sep 08, 2011 6.945 6.971 6.717 6.777 19,478,330 -0.22(-3.16%)
Sep 07, 2011 6.724 7.018 6.657 6.998 21,621,280 +0.47(+7.18%)
Sep 06, 2011 6.241 6.596 6.235 6.529 21,869,106 +0.09(+1.35%)
Sep 02, 2011 6.690 6.744 6.416 6.442 18,400,630 -0.38(-5.50%)
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.