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 )

36.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 6.958 7.045 6.816 6.816 23,690,414 -0.24(-3.44%)
Sep 29, 2011 6.991 7.147 6.786 7.059 27,170,694 +0.25(+3.67%)
Sep 28, 2011 7.032 7.113 6.796 6.809 17,388,044 -0.19(-2.70%)
Sep 27, 2011 7.239 7.380 6.918 6.998 25,376,312 -0.05(-0.67%)
Sep 26, 2011 6.657 7.058 6.630 7.045 22,859,046 +0.46(+6.91%)
Sep 23, 2011 6.389 6.603 6.362 6.590 20,880,590 +0.16(+2.50%)
Sep 22, 2011 6.375 6.483 6.239 6.429 43,680,380 -0.11(-1.74%)
Sep 21, 2011 6.991 7.032 6.536 6.543 21,333,940 -0.41(-5.88%)
Sep 20, 2011 7.052 7.186 6.938 6.951 18,184,602 -0.06(-0.86%)
Sep 19, 2011 7.025 7.105 6.904 7.012 19,002,136 -0.13(-1.87%)
Sep 16, 2011 7.186 7.206 6.931 7.146 19,894,878 -0.02(-0.28%)
Sep 15, 2011 7.139 7.233 7.038 7.166 18,412,800 +0.13(+1.81%)
Sep 14, 2011 6.991 7.166 6.865 7.038 22,224,140 +0.11(+1.55%)
Sep 13, 2011 6.717 7.058 6.683 6.931 26,114,482 +0.28(+4.23%)
Sep 12, 2011 6.469 6.750 6.409 6.650 21,964,600 +0.08(+1.22%)
Sep 09, 2011 6.750 6.868 6.570 6.570 19,377,402 -0.21(-3.06%)
Sep 08, 2011 6.945 6.971 6.717 6.777 19,478,330 -0.22(-3.16%)
Sep 07, 2011 6.724 7.018 6.657 6.998 21,621,280 +0.47(+7.18%)
Sep 06, 2011 6.241 6.596 6.235 6.529 21,869,106 +0.09(+1.35%)
Sep 02, 2011 6.690 6.744 6.416 6.442 18,400,630 -0.38(-5.50%)
Sep 01, 2011 7.112 7.179 6.817 6.817 16,054,313 -0.29(-4.14%)
Aug 31, 2011 7.032 7.179 6.998 7.112 14,475,826 +0.11(+1.53%)
Aug 30, 2011 6.958 7.105 6.878 7.005 15,673,536 -0.03(-0.48%)
Aug 29, 2011 6.851 7.065 6.811 7.038 17,788,266 +0.31(+4.58%)
Aug 26, 2011 6.496 6.797 6.416 6.730 19,827,720 +0.21(+3.24%)
Aug 25, 2011 7.012 7.125 6.516 6.519 31,059,796 -0.24(-3.61%)
Aug 24, 2011 6.489 6.791 6.369 6.764 20,707,382 +0.23(+3.48%)
Aug 23, 2011 6.208 6.536 6.114 6.536 21,343,678 +0.34(+5.51%)
Aug 22, 2011 6.422 6.429 6.154 6.195 21,243,846 -0.02(-0.32%)
Aug 19, 2011 6.302 6.570 6.208 6.215 27,105,676 -0.21(-3.33%)
Aug 18, 2011 6.637 6.650 6.375 6.429 27,316,946 -0.44(-6.34%)
Aug 17, 2011 6.784 7.032 6.760 6.864 22,874,648 +0.11(+1.59%)
Aug 16, 2011 6.764 6.925 6.677 6.757 26,285,484 -0.04(-0.59%)
Aug 15, 2011 6.483 6.837 6.462 6.797 25,451,536 +0.40(+6.28%)
Aug 12, 2011 6.710 6.837 6.342 6.395 31,449,298 -0.21(-3.14%)
Aug 11, 2011 6.402 6.649 6.282 6.603 41,163,972 +0.29(+4.67%)
Aug 10, 2011 6.925 6.925 6.295 6.308 52,670,100 -0.76(-10.71%)
Aug 09, 2011 6.923 7.072 6.536 7.065 40,000,048 +0.38(+5.71%)
Aug 08, 2011 7.166 7.367 6.590 6.683 37,732,568 -0.86(-11.37%)
Aug 05, 2011 7.668 7.822 7.333 7.541 36,971,224 -0.07(-0.88%)
Aug 04, 2011 7.949 8.016 7.601 7.608 34,307,424 -0.52(-6.35%)
Aug 03, 2011 8.117 8.143 7.862 8.123 35,109,388 +0.15(+1.85%)
Aug 02, 2011 8.291 8.291 7.976 7.976 30,699,844 -0.41(-4.83%)
Aug 01, 2011 8.565 8.649 8.317 8.381 17,758,062 -0.09(-1.07%)
Jul 29, 2011 8.418 8.552 8.317 8.471 13,708,637 -0.01(-0.16%)
Jul 28, 2011 8.512 8.619 8.451 8.485 13,436,478 -0.02(-0.24%)
Jul 27, 2011 8.585 8.649 8.485 8.505 20,787,074 -0.15(-1.70%)
Jul 26, 2011 8.679 8.733 8.599 8.652 12,325,628 -0.05(-0.62%)
Jul 25, 2011 8.505 8.759 8.471 8.706 23,910,544 +0.13(+1.48%)
Jul 22, 2011 8.532 8.612 8.384 8.579 16,185,468 +0.03(+0.39%)
Jul 21, 2011 8.478 8.612 8.405 8.545 30,655,936 +0.29(+3.49%)
Jul 20, 2011 8.190 8.338 8.157 8.257 28,538,314 +0.09(+1.07%)
Jul 19, 2011 8.056 8.217 8.006 8.170 23,001,888 +0.14(+1.75%)
Jul 18, 2011 8.043 8.056 7.842 8.029 31,056,240 -0.04(-0.50%)
Jul 15, 2011 8.083 8.103 7.902 8.070 25,884,410 +0.02(+0.25%)
Jul 14, 2011 8.204 8.230 7.996 8.050 28,997,614 -0.10(-1.23%)
Jul 13, 2011 8.117 8.358 8.103 8.150 30,086,518 +0.10(+1.25%)
Jul 12, 2011 8.177 8.210 8.023 8.050 15,274,204 -0.10(-1.23%)
Jul 11, 2011 8.284 8.311 8.117 8.150 18,800,608 -0.26(-3.11%)
Jul 08, 2011 8.518 8.538 8.358 8.411 20,032,764 -0.23(-2.64%)
Jul 07, 2011 8.552 8.766 8.545 8.639 15,495,558 +0.17(+1.98%)
Jul 06, 2011 8.592 8.599 8.378 8.471 15,795,786 -0.17(-2.01%)
Jul 05, 2011 8.679 8.699 8.478 8.646 13,731,713 -0.04(-0.46%)
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.