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 )

42.48 USD -2.12 (-4.75%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 9.280 9.510 9.250 9.500 32,822,054 +0.10(+1.06%)
Jul 30, 2009 9.130 9.450 9.055 9.400 34,543,723 +0.50(+5.62%)
Jul 29, 2009 8.710 9.090 8.560 8.900 39,783,790 +0.34(+3.97%)
Jul 28, 2009 8.530 8.770 8.320 8.560 20,521,616 -0.12(-1.38%)
Jul 27, 2009 8.410 8.850 8.290 8.680 25,971,746 +0.19(+2.23%)
Jul 24, 2009 8.010 8.640 7.930 8.491 31,079,952 +0.48(+6.00%)
Jul 23, 2009 7.960 8.280 7.770 8.010 70,468,537 +1.00(+14.27%)
Jul 22, 2009 6.660 7.210 6.590 7.010 29,459,737 +0.24(+3.55%)
Jul 21, 2009 7.170 7.170 6.710 6.770 26,244,634 -0.38(-5.31%)
Jul 20, 2009 7.090 7.290 7.000 7.150 16,134,766 +0.14(+2.00%)
Jul 17, 2009 7.380 7.490 7.000 7.010 22,444,326 -0.36(-4.88%)
Jul 16, 2009 7.330 7.450 7.200 7.370 16,705,801 -0.09(-1.21%)
Jul 15, 2009 7.110 7.470 7.080 7.460 25,554,247 +0.40(+5.67%)
Jul 14, 2009 7.180 7.200 6.860 7.060 19,778,419 -0.10(-1.40%)
Jul 13, 2009 6.900 7.190 6.650 7.160 24,429,472 +0.62(+9.48%)
Jul 10, 2009 6.690 6.750 6.460 6.540 20,817,697 -0.22(-3.25%)
Jul 09, 2009 6.730 7.090 6.650 6.760 24,807,488 +0.18(+2.74%)
Jul 08, 2009 6.970 6.995 6.330 6.580 41,338,949 -0.23(-3.38%)
Jul 07, 2009 6.790 7.000 6.700 6.810 14,531,957 -0.01(-0.15%)
Jul 06, 2009 6.750 6.930 6.610 6.820 16,814,867 -0.06(-0.87%)
Jul 02, 2009 6.970 7.010 6.870 6.880 13,172,849 -0.28(-3.91%)
Jul 01, 2009 7.180 7.240 7.010 7.160 19,169,269 +0.06(+0.85%)
Jun 30, 2009 7.030 7.140 6.800 7.100 24,751,958 +0.03(+0.42%)
Jun 29, 2009 7.100 7.170 6.800 7.070 19,975,855 +0.12(+1.73%)
Jun 26, 2009 6.920 7.010 6.760 6.950 19,654,038 -0.01(-0.14%)
Jun 25, 2009 6.720 6.960 6.640 6.960 17,286,813 +0.18(+2.65%)
Jun 24, 2009 6.860 6.970 6.630 6.780 24,045,827 +0.05(+0.74%)
Jun 23, 2009 6.800 7.050 6.310 6.730 40,916,613 -0.02(-0.30%)
Jun 22, 2009 7.170 7.300 6.700 6.750 25,976,332 -0.59(-8.04%)
Jun 19, 2009 7.350 7.460 7.000 7.340 68,096,857 +0.10(+1.38%)
Jun 18, 2009 6.870 7.350 6.650 7.240 31,577,822 +0.43(+6.31%)
Jun 17, 2009 7.100 7.140 6.360 6.810 38,683,158 -0.37(-5.15%)
Jun 16, 2009 7.690 7.710 7.070 7.180 34,474,643 -0.39(-5.15%)
Jun 15, 2009 7.870 7.880 7.510 7.570 21,074,580 -0.46(-5.73%)
Jun 12, 2009 7.750 8.030 7.740 8.030 22,625,444 +0.26(+3.35%)
Jun 11, 2009 7.500 7.990 7.480 7.770 46,241,107 +0.43(+5.86%)
Jun 10, 2009 7.290 7.470 7.060 7.340 33,038,938 +0.17(+2.37%)
Jun 09, 2009 7.340 7.350 7.150 7.170 25,266,849 -0.08(-1.10%)
Jun 08, 2009 7.390 7.400 6.930 7.250 31,190,435 +0.12(+1.68%)
Jun 05, 2009 7.260 7.410 6.940 7.130 50,588,785 +0.13(+1.86%)
Jun 04, 2009 6.850 7.270 6.720 7.000 107,957,210 +0.48(+7.36%)
Jun 03, 2009 6.620 6.820 6.450 6.520 21,496,132 -0.20(-2.98%)
Jun 02, 2009 6.940 6.940 6.570 6.720 34,153,913 -0.28(-4.00%)
Jun 01, 2009 7.050 7.070 6.750 7.000 32,519,188 +0.10(+1.45%)
May 29, 2009 6.820 6.900 6.520 6.900 17,669,120 +0.16(+2.37%)
May 28, 2009 6.790 6.810 6.310 6.740 28,177,610 +0.01(+0.15%)
May 27, 2009 7.000 7.050 6.710 6.730 25,293,558 -0.28(-3.99%)
May 26, 2009 6.720 7.050 6.720 7.010 35,031,282 +0.12(+1.74%)
May 22, 2009 7.240 7.300 6.760 6.890 26,838,208 -0.06(-0.86%)
May 21, 2009 7.150 7.200 6.720 6.950 56,445,461 -0.76(-9.86%)
May 20, 2009 8.100 8.370 7.710 7.710 40,079,855 -0.10(-1.28%)
May 19, 2009 8.100 8.250 7.710 7.810 31,782,133 -0.18(-2.25%)
May 18, 2009 7.350 8.000 7.300 7.990 36,730,984 +0.89(+12.54%)
May 15, 2009 7.550 7.800 7.000 7.100 34,111,017 -0.42(-5.59%)
May 14, 2009 6.960 7.640 6.620 7.520 50,245,661 +0.50(+7.12%)
May 13, 2009 7.750 7.760 6.970 7.020 58,259,719 -1.21(-14.70%)
May 12, 2009 8.630 8.680 7.810 8.230 73,090,953 -0.12(-1.44%)
May 11, 2009 8.665 9.150 8.010 8.350 102,714,426 -0.14(-1.65%)
May 08, 2009 7.120 8.700 7.000 8.490 198,530,160 +3.14(+58.69%)
May 07, 2009 6.500 6.700 5.080 5.350 108,561,500 +0.07(+1.36%)
May 06, 2009 4.900 5.500 4.780 5.278 79,342,321 +0.71(+15.49%)
May 05, 2009 4.650 4.910 4.450 4.570 51,064,370 -0.26(-5.38%)
May 04, 2009 3.950 4.930 3.920 4.830 64,569,355 +0.98(+25.45%)
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.