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 (%)
Jul 29, 2005 28.59 28.75 28.44 28.51 3,424,716 -0.09(-0.30%)
Jul 28, 2005 28.53 28.67 28.39 28.60 2,197,097 +0.17(+0.61%)
Jul 27, 2005 28.25 28.49 28.25 28.43 2,000,497 +0.08(+0.28%)
Jul 26, 2005 28.00 28.43 27.81 28.35 2,182,812 +0.28(+1.01%)
Jul 25, 2005 27.98 28.25 27.93 28.06 2,147,386 +0.03(+0.12%)
Jul 22, 2005 27.95 28.06 27.77 28.03 2,007,299 +0.32(+1.15%)
Jul 21, 2005 27.90 28.04 27.59 27.71 2,818,820 -0.23(-0.83%)
Jul 20, 2005 27.57 28.12 27.43 27.95 3,388,541 +0.36(+1.32%)
Jul 19, 2005 27.44 27.74 27.42 27.58 1,806,517 +0.11(+0.41%)
Jul 18, 2005 27.87 27.91 27.44 27.47 2,486,753 -0.46(-1.66%)
Jul 15, 2005 27.89 28.05 27.68 27.93 3,290,712 -0.05(-0.19%)
Jul 14, 2005 28.10 28.17 27.31 27.98 9,196,215 -0.75(-2.62%)
Jul 13, 2005 28.65 29.10 28.45 28.74 4,106,287 +0.28(+0.98%)
Jul 12, 2005 28.14 28.67 28.11 28.46 3,048,762 +0.18(+0.63%)
Jul 11, 2005 28.16 28.28 27.95 28.28 3,527,247 +0.34(+1.23%)
Jul 08, 2005 27.20 27.96 27.19 27.94 3,142,160 +0.60(+2.18%)
Jul 07, 2005 27.15 27.38 26.94 27.34 2,099,832 +0.07(+0.27%)
Jul 06, 2005 27.12 27.44 27.08 27.27 2,695,946 +0.01(+0.02%)
Jul 05, 2005 27.16 27.34 26.99 27.26 3,811,182 +0.10(+0.37%)
Jul 01, 2005 27.28 27.44 27.10 27.16 2,850,299 -0.07(-0.27%)
Jun 30, 2005 27.42 27.73 27.19 27.24 4,983,314 -0.39(-1.41%)
Jun 29, 2005 27.55 27.88 27.52 27.63 2,640,080 +0.05(+0.19%)
Jun 28, 2005 27.59 27.62 27.37 27.57 4,271,064 +0.05(+0.17%)
Jun 27, 2005 27.55 27.73 27.51 27.53 3,616,862 -0.14(-0.50%)
Jun 24, 2005 27.63 27.72 27.46 27.67 5,570,580 +0.12(+0.43%)
Jun 23, 2005 27.92 28.02 27.44 27.55 2,386,594 -0.40(-1.42%)
Jun 22, 2005 27.96 28.10 27.82 27.95 2,485,528 +0.13(+0.45%)
Jun 21, 2005 27.35 27.91 27.32 27.82 3,793,979 +0.41(+1.50%)
Jun 20, 2005 27.40 27.59 27.20 27.41 3,342,677 -0.09(-0.34%)
Jun 17, 2005 27.42 27.62 27.19 27.50 5,275,804 +0.20(+0.73%)
Jun 16, 2005 27.22 27.40 27.16 27.30 2,742,217 +0.04(+0.15%)
Jun 15, 2005 27.42 27.46 27.14 27.26 3,266,399 -0.07(-0.27%)
Jun 14, 2005 27.30 27.46 27.20 27.34 3,490,336 +0.05(+0.17%)
Jun 13, 2005 27.60 27.68 27.22 27.29 4,528,495 -0.50(-1.79%)
Jun 10, 2005 27.80 28.04 27.63 27.79 2,856,946 -0.08(-0.28%)
Jun 09, 2005 27.82 28.04 27.72 27.87 2,956,661 +0.06(+0.21%)
Jun 08, 2005 27.66 27.94 27.66 27.81 2,263,941 +0.11(+0.41%)
Jun 07, 2005 28.12 28.15 27.69 27.69 2,444,209 -0.27(-0.97%)
Jun 06, 2005 27.75 28.03 27.72 27.96 2,469,284 +0.20(+0.71%)
Jun 03, 2005 28.28 28.34 27.68 27.77 3,124,025 -0.58(-2.05%)
Jun 02, 2005 28.46 28.48 28.29 28.35 1,952,450 -0.26(-0.90%)
Jun 01, 2005 28.20 28.97 28.20 28.61 3,497,735 +0.38(+1.34%)
May 31, 2005 28.60 28.67 28.18 28.23 3,523,617 -0.37(-1.30%)
May 27, 2005 28.34 28.76 28.30 28.60 1,759,771 +0.16(+0.56%)
May 26, 2005 28.34 28.68 28.29 28.44 2,313,870 +0.26(+0.92%)
May 25, 2005 28.20 28.42 28.10 28.18 3,077,924 -0.11(-0.37%)
May 24, 2005 28.63 28.68 28.16 28.29 3,845,342 -0.39(-1.36%)
May 23, 2005 28.65 28.77 28.53 28.68 4,143,923 +0.01(+0.02%)
May 20, 2005 29.44 29.45 28.60 28.67 4,898,667 -0.38(-1.30%)
May 19, 2005 29.37 29.43 28.80 29.05 4,732,403 -0.32(-1.10%)
May 18, 2005 29.37 29.55 29.12 29.37 3,854,865 +0.03(+0.09%)
May 17, 2005 29.14 29.40 29.10 29.35 2,786,351 +0.11(+0.36%)
May 16, 2005 28.69 29.33 28.69 29.24 2,194,359 +0.51(+1.77%)
May 13, 2005 29.02 29.16 28.65 28.73 3,357,327 -0.20(-0.69%)
May 12, 2005 28.73 29.11 28.71 28.93 3,443,761 +0.28(+0.97%)
May 11, 2005 28.58 28.82 28.41 28.65 2,836,298 +0.10(+0.35%)
May 10, 2005 28.79 28.82 28.41 28.55 2,781,582 -0.42(-1.46%)
May 09, 2005 28.75 29.14 28.69 28.98 2,056,962 +0.19(+0.67%)
May 06, 2005 29.02 29.11 28.67 28.79 2,026,226 -0.19(-0.66%)
May 05, 2005 28.91 29.35 28.73 28.98 2,391,011 -0.06(-0.20%)
May 04, 2005 29.03 29.26 28.48 29.04 3,751,174 +0.22(+0.78%)
May 03, 2005 28.68 29.10 28.63 28.81 3,019,274 -0.05(-0.16%)
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.