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 )

32.42 +0.33 (+1.03%)
Streaming Delayed Price Updated: 11:10 AM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 32.37 32.95 31.96 32.09 5,717,311 -0.71(-2.16%)
Sep 23, 2022 32.79 32.94 32.16 32.80 4,188,486 -0.41(-1.23%)
Sep 22, 2022 34.35 34.49 33.01 33.21 4,041,802 -1.05(-3.06%)
Sep 21, 2022 35.31 35.72 34.25 34.26 4,903,147 -0.88(-2.50%)
Sep 20, 2022 35.12 35.31 34.76 35.14 3,833,596 -0.30(-0.85%)
Sep 19, 2022 34.51 35.57 34.51 35.44 3,564,413 +0.41(+1.17%)
Sep 16, 2022 35.51 35.51 34.66 35.03 8,215,010 -0.75(-2.10%)
Sep 15, 2022 35.04 36.34 35.03 35.78 3,548,715 +0.80(+2.29%)
Sep 14, 2022 34.98 35.38 34.34 34.98 5,348,085 +0.00(+0.00%)
Sep 13, 2022 35.61 36.06 34.80 34.98 4,096,830 -1.54(-4.22%)
Sep 12, 2022 36.00 36.60 35.84 36.52 3,725,436 +0.78(+2.18%)
Sep 09, 2022 35.60 35.95 35.47 35.74 4,265,091 +0.42(+1.19%)
Sep 08, 2022 33.77 35.33 33.59 35.32 3,540,999 +1.28(+3.76%)
Sep 07, 2022 33.17 34.20 32.96 34.04 2,663,685 +0.77(+2.31%)
Sep 06, 2022 33.88 33.94 32.85 33.27 3,162,668 -0.40(-1.19%)
Sep 02, 2022 34.27 34.65 33.48 33.67 4,021,206 -0.17(-0.50%)
Sep 01, 2022 34.10 34.14 33.32 33.84 3,911,202 -0.31(-0.91%)
Aug 31, 2022 34.43 34.59 34.02 34.15 4,954,661 -0.22(-0.64%)
Aug 30, 2022 34.57 34.74 33.99 34.37 3,297,340 -0.05(-0.15%)
Aug 29, 2022 34.71 35.02 34.24 34.42 3,234,579 -0.53(-1.52%)
Aug 26, 2022 36.44 36.51 34.95 34.95 2,578,872 -1.29(-3.56%)
Aug 25, 2022 35.66 36.27 35.54 36.24 2,081,338 +0.62(+1.74%)
Aug 24, 2022 35.53 35.75 35.20 35.62 2,138,006 +0.00(+0.00%)
Aug 23, 2022 35.73 35.98 35.55 35.62 2,663,833 +0.12(+0.34%)
Aug 22, 2022 35.83 35.87 35.25 35.50 2,880,785 -1.04(-2.85%)
Aug 19, 2022 36.78 36.98 36.17 36.54 3,580,354 -0.77(-2.06%)
Aug 18, 2022 37.27 37.37 37.01 37.31 2,342,760 +0.08(+0.21%)
Aug 17, 2022 37.39 37.45 36.81 37.23 2,438,873 -0.39(-1.04%)
Aug 16, 2022 37.18 37.86 37.06 37.62 3,431,085 +0.39(+1.05%)
Aug 15, 2022 37.06 37.41 36.85 37.23 3,066,860 -0.26(-0.69%)
Aug 12, 2022 37.50 37.50 36.94 37.49 3,421,086 +0.41(+1.11%)
Aug 11, 2022 36.46 37.19 36.46 37.08 4,745,222 +0.92(+2.54%)
Aug 10, 2022 35.28 36.43 35.23 36.16 7,120,488 +1.44(+4.15%)
Aug 09, 2022 34.60 34.74 34.26 34.72 3,078,453 +0.23(+0.67%)
Aug 08, 2022 34.80 35.00 34.13 34.49 3,738,764 -0.18(-0.52%)
Aug 05, 2022 33.79 34.84 33.68 34.67 3,256,007 +0.88(+2.60%)
Aug 04, 2022 34.27 34.38 33.77 33.79 2,591,128 -0.52(-1.52%)
Aug 03, 2022 34.03 34.53 33.82 34.31 3,323,940 +0.62(+1.84%)
Aug 02, 2022 33.92 34.16 33.48 33.69 3,602,984 -0.44(-1.29%)
Aug 01, 2022 33.86 34.24 33.41 34.13 3,347,860 +0.01(+0.03%)
Jul 29, 2022 33.49 34.24 33.49 34.12 3,934,055 +0.69(+2.06%)
Jul 28, 2022 33.71 33.89 32.93 33.43 4,132,761 -0.31(-0.92%)
Jul 27, 2022 33.35 33.95 33.11 33.74 4,461,323 +0.59(+1.78%)
Jul 26, 2022 33.80 34.12 33.10 33.15 3,934,389 -1.06(-3.10%)
Jul 25, 2022 33.77 34.43 33.76 34.21 5,155,094 +0.58(+1.72%)
Jul 22, 2022 34.34 34.55 33.34 33.63 5,103,493 -0.62(-1.81%)
Jul 21, 2022 34.12 34.80 33.68 34.25 6,764,512 -0.44(-1.27%)
Jul 20, 2022 34.50 34.97 34.15 34.69 9,594,694 +0.02(+0.06%)
Jul 19, 2022 34.33 34.96 34.30 34.67 9,633,566 +0.90(+2.67%)
Jul 18, 2022 34.16 34.75 33.59 33.77 4,925,710 +0.03(+0.09%)
Jul 15, 2022 32.78 33.91 32.53 33.74 5,960,876 +1.53(+4.75%)
Jul 14, 2022 32.31 32.37 31.80 32.21 5,844,989 -0.83(-2.51%)
Jul 13, 2022 33.21 33.32 32.48 33.04 5,211,940 -0.49(-1.46%)
Jul 12, 2022 33.33 34.30 33.18 33.53 3,232,489 -0.01(-0.03%)
Jul 11, 2022 33.56 33.84 33.14 33.54 3,249,512 -0.32(-0.95%)
Jul 08, 2022 34.25 34.28 33.62 33.86 3,606,029 -0.06(-0.18%)
Jul 07, 2022 33.68 34.13 33.54 33.92 3,189,055 +0.64(+1.92%)
Jul 06, 2022 33.41 33.87 32.91 33.28 3,821,817 -0.42(-1.25%)
Jul 05, 2022 33.17 33.72 32.49 33.70 5,053,726 -0.14(-0.41%)
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.