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 (%)
Sep 30, 2008 7.079 8.634 6.947 7.873 30,193,960 +1.85(+30.63%)
Sep 29, 2008 10.23 10.42 5.266 6.027 45,642,204 -4.66(-43.63%)
Sep 26, 2008 9.957 10.91 9.957 10.69 16,781,354 -0.33(-3.00%)
Sep 25, 2008 11.30 11.33 10.41 11.02 15,720,791 +0.09(+0.79%)
Sep 24, 2008 11.19 11.39 10.77 10.94 9,800,274 +0.08(+0.73%)
Sep 23, 2008 11.33 11.58 10.72 10.86 11,915,284 -0.39(-3.47%)
Sep 22, 2008 11.91 12.24 11.08 11.25 14,200,345 -1.24(-9.96%)
Sep 19, 2008 12.15 13.89 10.47 12.49 58,664,836 +1.93(+18.30%)
Sep 18, 2008 9.752 10.70 8.534 10.56 47,881,520 +1.10(+11.61%)
Sep 17, 2008 9.983 10.25 8.997 9.461 34,095,528 -0.76(-7.44%)
Sep 16, 2008 9.110 10.25 8.713 10.22 31,685,916 +0.89(+9.50%)
Sep 15, 2008 9.461 10.18 9.335 9.335 24,707,940 -0.79(-7.84%)
Sep 12, 2008 9.811 10.22 9.705 10.13 16,659,845 +0.19(+1.86%)
Sep 11, 2008 9.553 10.06 9.348 9.944 30,656,192 +0.12(+1.21%)
Sep 10, 2008 10.49 10.49 9.705 9.824 38,605,556 -0.71(-6.78%)
Sep 09, 2008 10.82 11.25 10.53 10.54 24,808,004 -0.64(-5.74%)
Sep 08, 2008 11.47 11.85 10.48 11.18 31,687,992 +0.49(+4.58%)
Sep 05, 2008 9.970 10.75 9.798 10.69 18,488,288 +0.64(+6.39%)
Sep 04, 2008 10.74 10.81 10.05 10.05 14,359,251 -0.81(-7.43%)
Sep 03, 2008 10.92 10.98 10.42 10.86 15,980,201 +0.10(+0.92%)
Sep 02, 2008 10.93 11.12 10.59 10.76 23,979,052 +0.32(+3.04%)
Aug 29, 2008 10.19 10.64 9.996 10.44 13,531,925 +0.28(+2.80%)
Aug 28, 2008 10.06 10.25 9.924 10.16 15,061,663 +0.17(+1.66%)
Aug 27, 2008 9.520 10.06 9.401 9.990 20,096,890 +0.55(+5.82%)
Aug 26, 2008 9.375 9.646 9.183 9.441 20,649,550 +0.07(+0.71%)
Aug 25, 2008 9.646 9.659 9.368 9.375 13,290,848 -0.30(-3.14%)
Aug 22, 2008 9.507 9.785 9.355 9.679 14,621,696 +0.34(+3.61%)
Aug 21, 2008 9.150 9.447 8.938 9.341 11,655,129 +0.10(+1.07%)
Aug 20, 2008 9.011 9.262 8.773 9.242 18,410,068 +0.17(+1.82%)
Aug 19, 2008 9.203 9.361 9.037 9.077 21,696,032 -0.40(-4.26%)
Aug 18, 2008 9.983 10.00 9.428 9.480 11,418,190 -0.49(-4.91%)
Aug 15, 2008 9.844 10.29 9.805 9.970 13,634,063 +0.21(+2.17%)
Aug 14, 2008 9.196 9.937 9.183 9.758 13,515,800 +0.44(+4.76%)
Aug 13, 2008 9.884 9.917 9.209 9.315 30,395,632 -0.48(-4.86%)
Aug 12, 2008 10.44 10.64 9.666 9.791 18,452,846 -0.86(-8.07%)
Aug 11, 2008 10.41 10.90 10.19 10.65 20,395,440 +0.28(+2.68%)
Aug 08, 2008 10.12 10.49 9.877 10.37 16,424,474 +0.45(+4.53%)
Aug 07, 2008 9.838 10.14 9.573 9.924 28,458,504 -0.03(-0.33%)
Aug 06, 2008 9.679 10.25 9.566 9.957 21,336,578 +0.05(+0.47%)
Aug 05, 2008 9.355 9.930 9.169 9.910 21,029,592 +0.67(+7.23%)
Aug 04, 2008 9.421 9.421 8.845 9.242 13,268,868 -0.01(-0.14%)
Aug 01, 2008 9.381 9.408 9.004 9.255 15,686,962 +0.01(+0.14%)
Jul 31, 2008 9.196 9.672 9.077 9.242 17,954,806 -0.18(-1.90%)
Jul 30, 2008 9.553 9.732 8.825 9.421 22,894,664 +0.04(+0.42%)
Jul 29, 2008 9.381 9.414 8.376 9.381 26,187,822 +0.82(+9.58%)
Jul 28, 2008 8.766 9.255 8.468 8.561 19,922,180 -0.52(-5.69%)
Jul 25, 2008 9.083 9.414 8.786 9.077 22,164,632 +0.09(+0.96%)
Jul 24, 2008 9.818 9.818 8.898 8.991 29,028,264 -0.70(-7.24%)
Jul 23, 2008 9.408 10.02 9.361 9.692 48,041,292 -0.20(-2.01%)
Jul 22, 2008 8.792 9.891 8.309 9.891 43,546,056 +1.03(+11.65%)
Jul 21, 2008 9.229 9.428 8.806 8.859 26,873,738 -0.09(-1.03%)
Jul 18, 2008 9.156 9.176 8.588 8.951 27,269,924 -0.15(-1.67%)
Jul 17, 2008 8.210 9.216 7.740 9.103 42,743,844 +1.07(+13.34%)
Jul 16, 2008 7.271 8.038 7.026 8.032 46,049,664 +1.12(+16.28%)
Jul 15, 2008 7.079 7.456 6.020 6.907 60,900,672 -0.48(-6.45%)
Jul 14, 2008 8.601 8.653 7.344 7.383 55,761,668 -0.87(-10.58%)
Jul 11, 2008 7.482 8.448 7.469 8.257 37,819,160 +0.42(+5.41%)
Jul 10, 2008 7.522 7.959 7.258 7.833 34,627,840 +0.49(+6.67%)
Jul 09, 2008 7.701 7.979 7.298 7.344 32,322,070 -0.34(-4.39%)
Jul 08, 2008 6.933 7.681 6.880 7.681 36,833,532 +0.86(+12.61%)
Jul 07, 2008 7.079 7.271 6.576 6.821 27,179,748 -0.17(-2.37%)
Jul 04, 2008 7.046 7.218 6.880 6.986 15,910,118 +0.00(+0.00%)
Jul 03, 2008 7.046 7.218 6.880 6.986 15,910,118 -0.06(-0.85%)
Jul 02, 2008 7.443 7.588 7.039 7.046 39,338,836 +0.03(+0.38%)
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.