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 )

50.47 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 27.85 27.87 27.54 27.58 6,933,620 -0.23(-0.83%)
Feb 27, 2019 27.39 27.86 27.32 27.81 6,320,916 +0.35(+1.27%)
Feb 26, 2019 27.35 27.80 27.30 27.46 4,437,615 -0.24(-0.87%)
Feb 25, 2019 27.96 28.11 27.67 27.70 5,621,679 -0.13(-0.47%)
Feb 22, 2019 27.76 27.90 27.66 27.83 4,745,100 +0.09(+0.32%)
Feb 21, 2019 27.95 27.98 27.60 27.74 5,202,642 -0.19(-0.68%)
Feb 20, 2019 27.48 27.94 27.38 27.93 5,084,323 +0.42(+1.53%)
Feb 19, 2019 27.09 27.65 26.95 27.51 5,149,338 +0.34(+1.25%)
Feb 15, 2019 26.80 27.25 26.67 27.17 4,904,500 +0.65(+2.45%)
Feb 14, 2019 26.53 26.70 26.36 26.52 4,641,424 -0.25(-0.93%)
Feb 13, 2019 27.12 27.22 26.74 26.77 5,262,355 -0.30(-1.11%)
Feb 12, 2019 26.87 27.24 26.82 27.07 4,928,368 +0.46(+1.73%)
Feb 11, 2019 26.54 26.66 26.35 26.61 4,573,557 +0.18(+0.68%)
Feb 08, 2019 26.72 26.86 26.16 26.43 5,134,700 -0.35(-1.31%)
Feb 07, 2019 27.22 27.55 26.64 26.78 8,595,016 +0.10(+0.37%)
Feb 06, 2019 26.74 27.01 26.63 26.68 4,421,635 -0.21(-0.78%)
Feb 05, 2019 27.11 27.13 26.73 26.89 4,211,962 -0.25(-0.92%)
Feb 04, 2019 26.81 27.15 26.67 27.14 5,898,799 +0.27(+1.00%)
Feb 01, 2019 26.95 27.10 26.74 26.87 3,651,800 +0.05(+0.19%)
Jan 31, 2019 26.86 27.03 26.40 26.82 6,828,623 -0.22(-0.81%)
Jan 30, 2019 27.43 27.45 26.96 27.04 6,512,962 -0.39(-1.42%)
Jan 29, 2019 27.65 27.79 27.40 27.43 4,093,656 -0.25(-0.90%)
Jan 28, 2019 27.62 27.92 27.51 27.68 3,901,482 -0.10(-0.36%)
Jan 25, 2019 27.92 28.02 27.61 27.78 3,962,600 +0.13(+0.47%)
Jan 24, 2019 27.41 27.75 27.31 27.65 4,886,777 +0.08(+0.29%)
Jan 23, 2019 27.79 27.90 27.26 27.57 4,709,635 +0.01(+0.04%)
Jan 22, 2019 27.15 27.96 27.14 27.56 10,147,829 +0.56(+2.07%)
Jan 18, 2019 26.63 27.03 26.24 27.00 7,051,200 +0.59(+2.23%)
Jan 17, 2019 26.12 26.48 25.80 26.41 5,719,415 +0.15(+0.57%)
Jan 16, 2019 25.65 26.30 25.54 26.26 5,558,555 +0.80(+3.14%)
Jan 15, 2019 25.28 25.48 24.83 25.46 5,394,859 +0.09(+0.35%)
Jan 14, 2019 24.88 25.42 24.77 25.37 4,371,670 +0.31(+1.24%)
Jan 11, 2019 24.79 25.13 24.64 25.06 4,185,300 +0.14(+0.56%)
Jan 10, 2019 24.95 25.07 24.64 24.92 5,025,432 -0.13(-0.52%)
Jan 09, 2019 25.01 25.26 24.89 25.05 6,292,973 +0.02(+0.08%)
Jan 08, 2019 25.11 25.14 24.54 25.03 4,427,935 +0.13(+0.52%)
Jan 07, 2019 24.63 25.17 24.46 24.90 4,732,304 +0.14(+0.57%)
Jan 04, 2019 24.64 24.90 24.46 24.76 6,154,900 +0.58(+2.40%)
Jan 03, 2019 24.10 24.49 23.93 24.18 5,782,391 -0.02(-0.08%)
Jan 02, 2019 23.17 24.21 23.11 24.20 5,951,166 +0.67(+2.85%)
Dec 31, 2018 23.41 23.70 23.10 23.53 4,096,700 +0.16(+0.68%)
Dec 28, 2018 23.38 23.74 23.19 23.37 5,432,000 -0.17(-0.72%)
Dec 27, 2018 23.08 23.56 22.74 23.54 6,257,481 +0.01(+0.04%)
Dec 26, 2018 22.42 23.54 22.12 23.53 7,198,359 +1.17(+5.23%)
Dec 24, 2018 22.63 22.78 22.22 22.36 4,807,900 -0.37(-1.63%)
Dec 21, 2018 23.01 23.57 22.70 22.73 11,839,900 -0.31(-1.35%)
Dec 20, 2018 22.70 23.17 22.62 23.04 10,035,806 +0.24(+1.05%)
Dec 19, 2018 23.39 23.72 22.63 22.80 9,582,688 -0.62(-2.65%)
Dec 18, 2018 23.84 24.09 23.27 23.42 6,059,038 -0.32(-1.35%)
Dec 17, 2018 23.66 24.08 23.50 23.74 9,568,015 +0.06(+0.25%)
Dec 14, 2018 24.05 24.39 23.60 23.68 8,861,500 -0.60(-2.47%)
Dec 13, 2018 24.89 24.99 24.21 24.28 6,333,003 -0.58(-2.33%)
Dec 12, 2018 24.94 25.16 24.66 24.86 4,665,696 +0.27(+1.10%)
Dec 11, 2018 25.13 25.37 24.38 24.59 5,398,054 -0.27(-1.09%)
Dec 10, 2018 25.43 25.51 24.51 24.86 5,740,664 -0.73(-2.85%)
Dec 07, 2018 25.98 26.39 25.38 25.59 5,534,300 -0.37(-1.43%)
Dec 06, 2018 25.59 25.96 24.96 25.96 8,133,653 -0.12(-0.46%)
Dec 04, 2018 27.71 27.89 25.95 26.08 8,635,600 -1.80(-6.46%)
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.