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 (%)
Aug 31, 2012 10.41 10.47 10.36 10.41 13,497,239 +0.04(+0.40%)
Aug 30, 2012 10.33 10.43 10.27 10.36 13,146,172 -0.03(-0.26%)
Aug 29, 2012 10.26 10.41 10.26 10.39 10,843,874 +0.14(+1.41%)
Aug 27, 2012 10.26 10.26 10.16 10.25 11,823,549 +0.07(+0.67%)
Aug 24, 2012 10.05 10.21 10.05 10.18 11,019,365 +0.12(+1.23%)
Aug 23, 2012 10.14 10.17 10.03 10.05 9,920,658 -0.12(-1.22%)
Aug 22, 2012 10.17 10.32 10.05 10.18 29,581,410 +0.29(+2.92%)
Aug 21, 2012 9.938 10.03 9.849 9.890 10,611,515 +0.01(+0.14%)
Aug 20, 2012 9.890 9.959 9.849 9.876 9,318,457 -0.02(-0.21%)
Aug 17, 2012 9.890 9.945 9.821 9.897 15,112,909 +0.05(+0.49%)
Aug 16, 2012 9.801 9.904 9.773 9.849 12,069,923 +0.03(+0.28%)
Aug 15, 2012 9.759 9.863 9.732 9.821 7,185,139 +0.03(+0.32%)
Aug 14, 2012 9.876 9.897 9.756 9.790 9,753,269 -0.05(-0.52%)
Aug 13, 2012 9.801 9.876 9.739 9.842 7,891,912 +0.02(+0.21%)
Aug 10, 2012 9.801 9.835 9.735 9.821 8,593,239 -0.02(-0.21%)
Aug 09, 2012 9.856 9.911 9.821 9.842 14,561,551 +0.01(+0.14%)
Aug 08, 2012 9.698 9.845 9.656 9.828 10,979,373 +0.05(+0.49%)
Aug 07, 2012 9.629 9.856 9.622 9.780 14,284,111 +0.17(+1.79%)
Aug 06, 2012 9.698 9.759 9.608 9.608 7,929,507 -0.06(-0.64%)
Aug 03, 2012 9.560 9.725 9.512 9.670 10,780,164 +0.27(+2.93%)
Aug 02, 2012 9.388 9.498 9.278 9.395 15,149,162 -0.08(-0.87%)
Aug 01, 2012 9.540 9.649 9.471 9.478 13,951,422 -0.02(-0.22%)
Jul 31, 2012 9.643 9.656 9.491 9.498 12,881,318 -0.14(-1.43%)
Jul 30, 2012 9.780 9.794 9.615 9.636 11,908,426 -0.15(-1.51%)
Jul 27, 2012 9.801 9.873 9.704 9.783 15,671,308 +0.07(+0.67%)
Jul 26, 2012 9.588 9.766 9.546 9.718 20,632,036 +0.27(+2.84%)
Jul 25, 2012 9.416 9.474 9.368 9.450 12,426,037 +0.04(+0.44%)
Jul 24, 2012 9.333 9.416 9.268 9.409 19,286,472 +0.12(+1.33%)
Jul 23, 2012 9.258 9.333 9.189 9.285 15,506,023 -0.09(-0.95%)
Jul 20, 2012 9.450 9.485 9.237 9.375 10,709,908 -0.11(-1.16%)
Jul 19, 2012 9.553 9.622 9.388 9.485 17,679,494 +0.02(+0.22%)
Jul 18, 2012 9.540 9.560 9.423 9.464 12,211,521 -0.10(-1.08%)
Jul 17, 2012 9.485 9.577 9.347 9.567 13,876,326 +0.19(+2.02%)
Jul 16, 2012 9.368 9.426 9.292 9.378 8,429,587 -0.03(-0.33%)
Jul 13, 2012 9.162 9.423 9.155 9.409 10,441,968 +0.24(+2.62%)
Jul 12, 2012 9.113 9.203 9.065 9.168 12,676,901 -0.05(-0.52%)
Jul 11, 2012 8.997 9.237 8.997 9.216 11,489,879 +0.21(+2.29%)
Jul 10, 2012 9.182 9.251 8.983 9.010 12,918,199 -0.14(-1.50%)
Jul 09, 2012 9.155 9.237 9.058 9.148 8,192,792 -0.05(-0.52%)
Jul 06, 2012 9.093 9.223 9.086 9.196 8,299,370 -0.03(-0.30%)
Jul 05, 2012 9.258 9.292 9.175 9.223 12,128,283 -0.05(-0.59%)
Jul 03, 2012 9.258 9.354 9.251 9.278 5,885,993 +0.00(+0.04%)
Jul 02, 2012 9.306 9.306 9.141 9.275 12,468,925 +0.07(+0.71%)
Jun 29, 2012 9.230 9.237 9.120 9.210 18,032,768 +0.26(+2.92%)
Jun 28, 2012 8.852 8.962 8.735 8.948 14,513,693 +0.03(+0.31%)
Jun 27, 2012 8.832 8.945 8.763 8.921 12,284,397 +0.13(+1.49%)
Jun 26, 2012 8.743 8.866 8.667 8.790 14,256,423 +0.10(+1.18%)
Jun 25, 2012 8.900 8.941 8.667 8.688 18,436,556 -0.37(-4.11%)
Jun 22, 2012 8.941 9.108 8.913 9.060 19,766,708 +0.15(+1.73%)
Jun 21, 2012 9.002 9.050 8.845 8.906 25,635,724 -0.05(-0.61%)
Jun 20, 2012 8.988 9.023 8.845 8.961 15,051,077 -0.01(-0.08%)
Jun 19, 2012 8.920 9.029 8.879 8.968 15,536,468 +0.12(+1.39%)
Jun 18, 2012 8.961 9.002 8.811 8.845 16,117,147 -0.16(-1.75%)
Jun 15, 2012 8.920 9.009 8.845 9.002 15,216,178 +0.10(+1.07%)
Jun 14, 2012 8.756 8.941 8.729 8.906 18,361,454 +0.18(+2.07%)
Jun 13, 2012 8.756 8.913 8.674 8.725 14,201,132 -0.06(-0.66%)
Jun 12, 2012 8.695 8.790 8.565 8.784 14,064,507 +0.10(+1.18%)
Jun 11, 2012 8.920 8.961 8.661 8.681 16,750,694 -0.15(-1.70%)
Jun 08, 2012 8.702 8.845 8.510 8.831 15,786,162 +0.13(+1.49%)
Jun 07, 2012 8.790 8.818 8.654 8.702 16,739,501 +0.05(+0.59%)
Jun 06, 2012 8.483 8.654 8.401 8.650 17,639,422 +0.30(+3.56%)
Jun 05, 2012 8.230 8.456 8.223 8.353 23,729,108 +0.10(+1.16%)
Jun 04, 2012 8.565 8.579 8.230 8.258 26,115,566 -0.29(-3.43%)
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.