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 )

37.18 +1.49 (+4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 21.16 21.62 21.11 21.32 5,976,109 +0.33(+1.57%)
Sep 29, 2020 21.23 21.36 20.69 20.99 5,726,403 -0.35(-1.64%)
Sep 28, 2020 20.92 21.52 20.78 21.34 6,739,335 +0.87(+4.25%)
Sep 25, 2020 19.96 20.58 19.52 20.47 6,909,900 +0.86(+4.39%)
Sep 24, 2020 19.69 20.09 19.32 19.61 4,236,755 +0.05(+0.26%)
Sep 23, 2020 20.17 20.67 19.55 19.56 5,745,705 -0.55(-2.73%)
Sep 22, 2020 20.75 20.98 19.98 20.11 8,013,558 -0.75(-3.57%)
Sep 21, 2020 21.18 21.36 20.58 20.86 7,945,317 -0.88(-4.07%)
Sep 18, 2020 21.81 21.96 21.57 21.74 10,229,100 -0.13(-0.59%)
Sep 17, 2020 21.65 22.15 21.47 21.87 7,366,984 -0.18(-0.82%)
Sep 16, 2020 22.04 22.55 21.80 22.05 12,531,263 +0.18(+0.82%)
Sep 15, 2020 22.40 22.43 21.66 21.87 5,842,858 -0.38(-1.71%)
Sep 14, 2020 21.38 22.41 21.27 22.25 6,653,568 +1.20(+5.73%)
Sep 11, 2020 20.72 21.15 20.54 21.05 4,125,500 +0.42(+2.01%)
Sep 10, 2020 21.29 21.70 20.59 20.63 4,985,746 -0.49(-2.32%)
Sep 09, 2020 21.18 21.29 20.86 21.12 3,383,056 +0.12(+0.57%)
Sep 08, 2020 21.22 21.51 20.92 21.00 5,836,099 -0.63(-2.91%)
Sep 04, 2020 21.77 21.96 21.09 21.63 5,521,700 +0.52(+2.46%)
Sep 03, 2020 21.39 22.10 20.95 21.11 6,668,063 -0.17(-0.80%)
Sep 02, 2020 20.89 21.39 20.63 21.28 4,806,819 +0.43(+2.06%)
Sep 01, 2020 20.42 21.08 20.36 20.85 3,690,276 +0.19(+0.92%)
Aug 31, 2020 20.98 21.00 20.65 20.66 4,149,314 -0.45(-2.13%)
Aug 28, 2020 21.18 21.21 20.91 21.11 4,262,900 +0.17(+0.81%)
Aug 27, 2020 20.41 21.05 20.33 20.94 4,499,909 +0.63(+3.10%)
Aug 26, 2020 20.66 20.70 20.29 20.31 4,998,875 -0.40(-1.93%)
Aug 25, 2020 20.75 21.00 20.39 20.71 4,829,103 +0.21(+1.02%)
Aug 24, 2020 19.80 20.58 19.61 20.50 6,350,909 +0.94(+4.81%)
Aug 21, 2020 19.76 19.97 19.51 19.56 3,985,500 -0.22(-1.11%)
Aug 20, 2020 19.94 20.02 19.66 19.78 4,659,980 -0.38(-1.88%)
Aug 19, 2020 20.14 20.46 19.93 20.16 3,847,652 +0.08(+0.40%)
Aug 18, 2020 20.76 20.76 20.03 20.08 4,722,550 -0.64(-3.09%)
Aug 17, 2020 20.80 20.89 20.56 20.72 5,230,765 -0.24(-1.15%)
Aug 14, 2020 20.63 21.17 20.45 20.96 3,283,200 +0.22(+1.06%)
Aug 13, 2020 21.06 21.23 20.72 20.74 3,882,406 -0.56(-2.63%)
Aug 12, 2020 22.05 22.05 20.83 21.30 4,760,062 -0.18(-0.84%)
Aug 11, 2020 21.60 22.18 21.37 21.48 6,483,670 +0.45(+2.14%)
Aug 10, 2020 20.69 21.29 20.64 21.03 4,406,602 +0.58(+2.84%)
Aug 07, 2020 19.65 20.46 19.50 20.45 4,213,500 +0.68(+3.44%)
Aug 06, 2020 19.72 20.07 19.67 19.77 3,778,540 -0.10(-0.50%)
Aug 05, 2020 19.76 19.93 19.63 19.87 4,210,282 +0.38(+1.95%)
Aug 04, 2020 19.72 19.78 19.38 19.49 3,589,759 -0.15(-0.76%)
Aug 03, 2020 19.98 19.98 19.56 19.64 4,496,583 -0.22(-1.11%)
Jul 31, 2020 19.64 19.88 19.20 19.86 9,862,100 +0.17(+0.86%)
Jul 30, 2020 19.46 19.84 18.95 19.69 6,124,250 -0.31(-1.55%)
Jul 29, 2020 19.17 20.08 19.00 20.00 7,435,004 +0.73(+3.79%)
Jul 28, 2020 19.29 19.54 19.19 19.27 5,393,447 -0.15(-0.77%)
Jul 27, 2020 19.41 19.47 19.05 19.42 4,916,783 -0.12(-0.61%)
Jul 24, 2020 19.55 19.88 19.37 19.54 6,641,500 +0.13(+0.67%)
Jul 23, 2020 19.01 19.50 18.25 19.41 7,436,233 -0.01(-0.05%)
Jul 22, 2020 19.12 19.50 19.02 19.42 7,207,641 +0.06(+0.31%)
Jul 21, 2020 18.57 19.40 18.57 19.36 6,667,890 +0.91(+4.93%)
Jul 20, 2020 18.66 18.81 18.43 18.45 4,655,864 -0.31(-1.65%)
Jul 17, 2020 19.08 19.27 18.74 18.76 5,026,600 -0.40(-2.09%)
Jul 16, 2020 18.81 19.56 18.75 19.16 4,057,143 -0.01(-0.05%)
Jul 15, 2020 18.78 19.28 18.54 19.17 6,096,080 +1.02(+5.62%)
Jul 14, 2020 18.69 18.71 17.97 18.15 7,012,317 -0.55(-2.94%)
Jul 13, 2020 18.78 19.05 18.15 18.70 8,020,898 +0.31(+1.69%)
Jul 10, 2020 17.43 18.42 17.40 18.39 6,239,900 +1.00(+5.75%)
Jul 09, 2020 18.04 18.10 17.28 17.39 4,675,349 -0.75(-4.13%)
Jul 08, 2020 18.01 18.34 17.72 18.14 6,958,038 +0.08(+0.44%)
Jul 07, 2020 18.60 18.60 17.97 18.06 6,953,641 -0.80(-4.24%)
Jul 06, 2020 19.11 19.39 18.60 18.86 5,247,889 +0.29(+1.56%)
Jul 02, 2020 19.03 19.36 18.50 18.57 8,235,100 +0.14(+0.76%)
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.