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 )

43.47 USD -0.47 (-1.08%)
Streaming Delayed Price Updated: 11:18 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 10.31 10.44 10.10 10.10 15,987,425 -0.36(-3.44%)
Sep 29, 2011 10.36 10.59 10.05 10.46 18,336,084 +0.37(+3.67%)
Sep 28, 2011 10.42 10.54 10.07 10.09 11,734,284 -0.36(-3.44%)
Sep 27, 2011 10.81 11.02 10.33 10.45 16,994,051 -0.07(-0.67%)
Sep 26, 2011 9.940 10.54 9.900 10.52 15,308,285 +0.68(+6.91%)
Sep 23, 2011 9.540 9.860 9.500 9.840 13,983,349 +0.24(+2.50%)
Sep 22, 2011 9.520 9.680 9.316 9.600 29,251,952 -0.17(-1.74%)
Sep 21, 2011 10.44 10.50 9.760 9.770 14,286,950 -0.61(-5.88%)
Sep 20, 2011 10.53 10.73 10.36 10.38 12,177,896 -0.09(-0.86%)
Sep 19, 2011 10.49 10.61 10.31 10.47 12,725,383 -0.20(-1.87%)
Sep 16, 2011 10.73 10.76 10.35 10.67 13,323,236 -0.03(-0.28%)
Sep 15, 2011 10.66 10.80 10.51 10.70 12,330,716 +0.19(+1.81%)
Sep 14, 2011 10.44 10.70 10.25 10.51 14,883,101 +0.16(+1.55%)
Sep 13, 2011 10.03 10.54 9.980 10.35 17,488,391 +0.42(+4.23%)
Sep 12, 2011 9.660 10.08 9.570 9.930 14,709,291 +0.12(+1.22%)
Sep 09, 2011 10.08 10.26 9.810 9.810 12,976,692 -0.31(-3.06%)
Sep 08, 2011 10.37 10.41 10.03 10.12 13,044,282 -0.33(-3.16%)
Sep 07, 2011 10.04 10.48 9.940 10.45 14,479,376 +0.70(+7.18%)
Sep 06, 2011 9.320 9.850 9.310 9.750 14,645,341 +0.13(+1.35%)
Sep 02, 2011 9.990 10.07 9.580 9.620 12,322,566 -0.56(-5.50%)
Sep 01, 2011 10.62 10.72 10.18 10.18 10,751,280 -0.44(-4.14%)
Aug 31, 2011 10.50 10.72 10.45 10.62 9,694,196 +0.16(+1.53%)
Aug 30, 2011 10.39 10.61 10.27 10.46 10,496,281 -0.05(-0.48%)
Aug 29, 2011 10.23 10.55 10.17 10.51 11,912,477 +0.46(+4.58%)
Aug 26, 2011 9.700 10.15 9.580 10.05 13,278,262 +0.32(+3.24%)
Aug 25, 2011 10.47 10.64 9.730 9.735 20,800,178 -0.37(-3.61%)
Aug 24, 2011 9.690 10.14 9.510 10.10 13,867,356 +0.34(+3.48%)
Aug 23, 2011 9.270 9.760 9.130 9.760 14,293,471 +0.51(+5.51%)
Aug 22, 2011 9.590 9.600 9.190 9.250 14,226,616 -0.03(-0.32%)
Aug 19, 2011 9.410 9.810 9.270 9.280 18,152,175 -0.32(-3.33%)
Aug 18, 2011 9.910 9.930 9.520 9.600 18,293,660 -0.65(-6.34%)
Aug 17, 2011 10.13 10.50 10.10 10.25 15,318,734 +0.16(+1.59%)
Aug 16, 2011 10.10 10.34 9.970 10.09 17,602,909 -0.06(-0.59%)
Aug 15, 2011 9.680 10.21 9.650 10.15 17,044,429 +0.60(+6.28%)
Aug 12, 2011 10.02 10.21 9.470 9.550 21,061,020 -0.31(-3.14%)
Aug 11, 2011 9.560 9.928 9.380 9.860 27,566,761 +0.44(+4.67%)
Aug 10, 2011 10.34 10.34 9.400 9.420 35,272,204 -1.13(-10.71%)
Aug 09, 2011 10.34 10.56 9.760 10.55 26,787,300 +0.57(+5.71%)
Aug 08, 2011 10.70 11.00 9.840 9.980 25,268,812 -1.28(-11.37%)
Aug 05, 2011 11.45 11.68 10.95 11.26 24,758,954 -0.10(-0.88%)
Aug 04, 2011 11.87 11.97 11.35 11.36 22,975,057 -0.77(-6.35%)
Aug 03, 2011 12.12 12.16 11.74 12.13 23,512,117 +0.22(+1.85%)
Aug 02, 2011 12.38 12.38 11.91 11.91 20,559,124 -0.61(-4.83%)
Aug 01, 2011 12.79 12.91 12.42 12.52 11,892,249 -0.13(-1.07%)
Jul 29, 2011 12.57 12.77 12.42 12.65 9,180,424 -0.02(-0.16%)
Jul 28, 2011 12.71 12.87 12.62 12.67 8,998,164 -0.03(-0.24%)
Jul 27, 2011 12.82 12.91 12.67 12.70 13,920,723 -0.22(-1.70%)
Jul 26, 2011 12.96 13.04 12.84 12.92 8,254,248 -0.08(-0.62%)
Jul 25, 2011 12.70 13.08 12.65 13.00 16,012,454 +0.19(+1.48%)
Jul 22, 2011 12.74 12.86 12.52 12.81 10,839,112 +0.05(+0.39%)
Jul 21, 2011 12.66 12.86 12.55 12.76 20,529,720 +0.43(+3.49%)
Jul 20, 2011 12.23 12.45 12.18 12.33 19,111,588 +0.13(+1.07%)
Jul 19, 2011 12.03 12.27 11.96 12.20 15,403,944 +0.21(+1.75%)
Jul 18, 2011 12.01 12.03 11.71 11.99 20,797,797 -0.06(-0.50%)
Jul 15, 2011 12.07 12.10 11.80 12.05 17,334,317 +0.03(+0.25%)
Jul 14, 2011 12.25 12.29 11.94 12.02 19,419,171 -0.15(-1.23%)
Jul 13, 2011 12.12 12.48 12.10 12.17 20,148,393 +0.15(+1.25%)
Jul 12, 2011 12.21 12.26 11.98 12.02 10,228,855 -0.15(-1.23%)
Jul 11, 2011 12.37 12.41 12.12 12.17 12,590,424 -0.39(-3.11%)
Jul 08, 2011 12.72 12.75 12.48 12.56 13,415,576 -0.34(-2.64%)
Jul 07, 2011 12.77 13.09 12.76 12.90 10,377,092 +0.25(+1.98%)
Jul 06, 2011 12.83 12.84 12.51 12.65 10,578,149 -0.26(-2.01%)
Jul 05, 2011 12.96 12.99 12.66 12.91 9,195,877 -0.06(-0.46%)
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.