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 (%)
Jun 30, 2010 8.547 8.739 8.136 8.143 25,069,390 -0.44(-5.10%)
Jun 29, 2010 8.733 8.826 8.534 8.580 36,922,480 -0.27(-3.07%)
Jun 25, 2010 8.951 8.991 8.700 8.852 23,932,730 +0.11(+1.29%)
Jun 24, 2010 8.859 8.905 8.700 8.739 18,811,102 -0.21(-2.29%)
Jun 23, 2010 8.965 9.104 8.885 8.945 17,913,140 +0.00(+0.00%)
Jun 22, 2010 8.951 9.219 8.925 8.945 15,390,693 -0.01(-0.15%)
Jun 21, 2010 9.130 9.196 8.912 8.958 12,899,708 -0.03(-0.37%)
Jun 18, 2010 9.064 9.123 8.931 8.991 18,382,408 -0.03(-0.29%)
Jun 17, 2010 9.388 9.388 8.875 9.018 16,943,244 -0.28(-3.06%)
Jun 16, 2010 9.123 9.402 9.123 9.302 21,580,866 +0.03(+0.36%)
Jun 15, 2010 9.024 9.302 8.991 9.269 19,333,326 +0.31(+3.47%)
Jun 14, 2010 8.938 9.097 8.799 8.958 24,128,512 +0.11(+1.27%)
Jun 11, 2010 8.739 8.855 8.620 8.845 13,643,107 -0.01(-0.07%)
Jun 10, 2010 8.726 8.865 8.581 8.852 21,069,246 +0.46(+5.52%)
Jun 09, 2010 8.508 8.687 8.362 8.389 19,026,558 +0.00(+0.00%)
Jun 08, 2010 8.197 8.408 7.978 8.389 24,523,692 +0.23(+2.84%)
Jun 07, 2010 8.329 8.475 8.144 8.157 17,214,160 -0.12(-1.46%)
Jun 04, 2010 8.435 8.574 8.236 8.278 26,640,212 -0.42(-4.78%)
Jun 03, 2010 8.634 8.720 8.508 8.693 16,805,922 +0.05(+0.61%)
Jun 02, 2010 8.309 8.640 8.250 8.640 17,722,022 +0.43(+5.24%)
Jun 01, 2010 8.541 8.713 8.210 8.210 21,739,212 -0.40(-4.62%)
May 28, 2010 8.779 8.806 8.547 8.607 18,319,286 -0.17(-1.96%)
May 27, 2010 8.528 8.792 8.448 8.779 21,511,650 +0.50(+6.00%)
May 26, 2010 8.634 8.720 8.216 8.283 39,789,556 -0.21(-2.49%)
May 25, 2010 7.945 8.501 7.945 8.495 27,181,582 +0.17(+2.07%)
May 24, 2010 8.739 8.786 8.303 8.322 19,988,358 -0.41(-4.70%)
May 21, 2010 8.051 8.739 8.011 8.733 35,210,564 +0.45(+5.44%)
May 20, 2010 8.317 8.647 8.256 8.283 26,031,228 -0.52(-5.94%)
May 19, 2010 8.753 9.090 8.574 8.806 23,788,296 -0.09(-0.97%)
May 18, 2010 9.408 9.421 8.792 8.892 26,930,846 -0.36(-3.93%)
May 17, 2010 9.375 9.501 9.024 9.256 24,487,412 -0.07(-0.71%)
May 14, 2010 9.620 9.620 9.176 9.322 23,552,062 -0.48(-4.86%)
May 13, 2010 9.911 9.978 9.799 9.799 18,541,398 -0.13(-1.33%)
May 12, 2010 9.845 9.931 9.666 9.931 19,444,492 +0.26(+2.67%)
May 11, 2010 9.706 9.865 9.342 9.673 22,108,238 +0.15(+1.60%)
May 10, 2010 9.382 9.819 9.296 9.521 32,150,682 +0.71(+8.04%)
May 07, 2010 9.104 9.196 8.640 8.812 39,682,428 -0.20(-2.20%)
May 06, 2010 9.574 9.693 8.342 9.011 40,708,136 -0.65(-6.72%)
May 05, 2010 9.560 9.885 9.263 9.660 23,360,822 +0.02(+0.21%)
May 04, 2010 10.02 10.02 9.547 9.640 25,179,178 -0.53(-5.21%)
May 03, 2010 9.944 10.24 9.938 10.17 18,141,508 +0.29(+2.98%)
Apr 30, 2010 9.885 10.12 9.832 9.875 23,705,548 +0.03(+0.30%)
Apr 29, 2010 9.752 9.918 9.673 9.845 18,219,496 +0.28(+2.98%)
Apr 28, 2010 9.428 9.680 9.362 9.560 24,086,886 +0.26(+2.78%)
Apr 27, 2010 9.494 9.693 9.282 9.302 24,076,756 -0.31(-3.20%)
Apr 26, 2010 9.944 10.02 9.587 9.610 26,791,168 -0.40(-4.00%)
Apr 23, 2010 9.898 10.01 9.699 10.01 26,907,804 +0.11(+1.07%)
Apr 22, 2010 9.865 9.931 9.488 9.905 51,408,472 -0.13(-1.25%)
Apr 21, 2010 9.852 10.56 9.766 10.03 57,444,864 +0.23(+2.36%)
Apr 20, 2010 9.527 9.805 9.428 9.799 22,637,816 +0.37(+3.93%)
Apr 19, 2010 9.269 9.534 9.123 9.428 21,398,268 +0.03(+0.28%)
Apr 16, 2010 9.819 9.845 9.104 9.402 42,725,580 -0.46(-4.70%)
Apr 15, 2010 9.931 9.984 9.746 9.865 16,234,379 -0.03(-0.27%)
Apr 14, 2010 9.600 9.971 9.587 9.891 22,651,312 +0.40(+4.26%)
Apr 13, 2010 9.455 9.541 9.349 9.488 16,816,550 -0.02(-0.21%)
Apr 12, 2010 9.362 9.560 9.342 9.507 14,081,136 +0.17(+1.84%)
Apr 09, 2010 9.441 9.461 9.243 9.335 20,232,060 -0.11(-1.19%)
Apr 08, 2010 9.402 9.501 9.256 9.448 19,896,112 -0.02(-0.21%)
Apr 07, 2010 9.584 9.673 9.335 9.468 24,908,006 -0.03(-0.35%)
Apr 06, 2010 9.223 9.521 9.210 9.501 27,289,638 +0.26(+2.87%)
Apr 05, 2010 9.024 9.249 9.004 9.236 11,549,210 +0.24(+2.65%)
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.