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 )

46.62 USD -1.35 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 38.78 38.93 38.50 38.65 1,398,044 -0.13(-0.34%)
Feb 27, 2006 39.08 39.27 38.78 38.78 1,974,247 -0.39(-1.00%)
Feb 24, 2006 39.69 39.75 39.16 39.17 1,295,139 -0.42(-1.06%)
Feb 23, 2006 39.40 39.93 39.03 39.59 1,504,886 +0.04(+0.10%)
Feb 22, 2006 38.20 39.78 38.18 39.55 3,396,285 +1.47(+3.86%)
Feb 21, 2006 38.49 38.72 38.08 38.08 1,477,065 -0.44(-1.14%)
Feb 17, 2006 38.60 38.65 38.26 38.52 2,000,374 +0.01(+0.03%)
Feb 16, 2006 38.02 38.54 37.95 38.51 1,525,900 +0.35(+0.92%)
Feb 15, 2006 37.91 38.31 37.51 38.16 1,635,139 +0.11(+0.29%)
Feb 14, 2006 37.36 38.30 37.15 38.05 2,426,996 +0.69(+1.85%)
Feb 13, 2006 37.65 37.65 37.21 37.36 1,011,707 -0.28(-0.74%)
Feb 10, 2006 37.34 37.76 37.12 37.64 1,620,834 +0.33(+0.88%)
Feb 09, 2006 37.22 37.88 37.19 37.31 1,511,155 -0.07(-0.19%)
Feb 08, 2006 36.41 37.52 36.34 37.38 1,927,576 +0.92(+2.52%)
Feb 07, 2006 36.61 36.69 36.30 36.46 1,358,946 -0.07(-0.19%)
Feb 06, 2006 36.60 36.68 36.38 36.53 1,093,198 -0.14(-0.38%)
Feb 03, 2006 36.57 36.99 36.44 36.67 1,557,188 -0.12(-0.33%)
Feb 02, 2006 37.33 37.51 36.67 36.79 2,038,670 -0.69(-1.84%)
Feb 01, 2006 37.17 37.95 37.02 37.48 1,997,608 -0.09(-0.24%)
Jan 31, 2006 38.22 38.22 37.32 37.57 2,184,367 -0.54(-1.42%)
Jan 30, 2006 38.16 38.36 37.90 38.11 2,030,808 -0.18(-0.47%)
Jan 27, 2006 38.22 38.50 37.59 38.29 1,698,203 +0.11(+0.29%)
Jan 26, 2006 37.37 38.30 37.45 38.18 1,774,104 +0.81(+2.17%)
Jan 25, 2006 37.09 37.45 36.81 37.37 2,014,665 +0.19(+0.51%)
Jan 24, 2006 37.70 37.75 36.90 37.18 2,193,816 -0.40(-1.06%)
Jan 23, 2006 36.97 37.72 36.61 37.58 2,411,307 +0.92(+2.51%)
Jan 20, 2006 37.90 37.95 36.54 36.66 3,253,709 -1.19(-3.14%)
Jan 19, 2006 38.35 38.38 37.81 37.85 2,451,857 -0.41(-1.07%)
Jan 18, 2006 38.39 38.84 38.00 38.26 3,876,459 -0.18(-0.47%)
Jan 17, 2006 37.99 38.71 37.80 38.44 4,428,101 -0.49(-1.26%)
Jan 13, 2006 39.04 39.06 38.67 38.93 1,695,676 +0.13(+0.34%)
Jan 12, 2006 38.65 39.10 38.40 38.80 5,697,900 -0.04(-0.10%)
Jan 11, 2006 38.61 38.86 38.20 38.84 2,627,183 -0.16(-0.41%)
Jan 10, 2006 39.00 39.03 38.71 39.00 1,665,974 +0.00(+0.00%)
Jan 09, 2006 38.84 39.14 38.69 39.00 1,685,699 +0.16(+0.41%)
Jan 06, 2006 38.85 39.07 38.62 38.84 2,298,974 -0.02(-0.05%)
Jan 05, 2006 38.30 38.87 38.27 38.86 4,572,411 +0.52(+1.36%)
Jan 04, 2006 37.86 38.39 37.76 38.34 1,736,678 +0.47(+1.24%)
Jan 03, 2006 38.04 38.09 37.20 37.87 2,533,554 +0.15(+0.40%)
Dec 30, 2005 37.81 37.85 37.21 37.72 1,795,171 -0.21(-0.55%)
Dec 29, 2005 38.20 38.56 37.88 37.93 1,355,478 -0.49(-1.28%)
Dec 28, 2005 38.55 38.58 38.18 38.42 2,396,100 -0.06(-0.16%)
Dec 27, 2005 39.08 39.16 38.37 38.48 1,922,400 -0.44(-1.13%)
Dec 23, 2005 38.98 39.17 38.80 38.92 777,250 -0.01(-0.03%)
Dec 22, 2005 38.85 38.95 38.59 38.93 1,310,203 +0.18(+0.46%)
Dec 21, 2005 38.96 39.06 38.57 38.75 1,992,503 -0.09(-0.23%)
Dec 20, 2005 38.80 39.17 38.76 38.84 1,426,179 -0.05(-0.13%)
Dec 19, 2005 39.35 39.50 38.75 38.89 2,313,405 -0.55(-1.39%)
Dec 16, 2005 39.30 39.90 39.23 39.44 4,234,819 +0.14(+0.36%)
Dec 15, 2005 39.47 39.67 39.21 39.30 1,931,387 -0.17(-0.43%)
Dec 14, 2005 39.32 39.75 39.09 39.47 2,078,204 +0.02(+0.05%)
Dec 13, 2005 38.29 39.79 38.25 39.45 5,061,367 -0.04(-0.10%)
Dec 12, 2005 39.95 40.15 39.42 39.49 1,833,604 -0.60(-1.50%)
Dec 09, 2005 38.94 40.29 38.94 40.09 2,327,812 +1.05(+2.69%)
Dec 08, 2005 39.50 39.60 38.89 39.04 1,602,419 -0.38(-0.96%)
Dec 07, 2005 39.51 39.85 38.85 39.42 2,575,039 -0.43(-1.08%)
Dec 06, 2005 40.10 40.20 39.77 39.85 1,807,540 -0.15(-0.38%)
Dec 05, 2005 40.15 40.24 39.85 40.00 2,057,468 -0.29(-0.72%)
Dec 02, 2005 40.48 40.71 40.05 40.29 1,654,630 -0.26(-0.64%)
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.