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 (%)
Jul 31, 2009 6.139 6.292 6.120 6.285 49,611,652 +0.07(+1.06%)
Jul 30, 2009 6.040 6.252 5.991 6.219 52,214,016 +0.33(+5.62%)
Jul 29, 2009 5.762 6.014 5.663 5.888 60,134,556 +0.22(+3.97%)
Jul 28, 2009 5.643 5.802 5.504 5.663 31,019,120 -0.08(-1.38%)
Jul 27, 2009 5.564 5.855 5.484 5.743 39,257,176 +0.13(+2.23%)
Jul 24, 2009 5.299 5.716 5.246 5.617 46,978,404 +0.32(+6.00%)
Jul 23, 2009 5.266 5.478 5.140 5.299 106,515,592 +0.66(+14.27%)
Jul 22, 2009 4.406 4.770 4.360 4.638 44,529,392 +0.16(+3.55%)
Jul 21, 2009 4.744 4.744 4.439 4.479 39,669,656 -0.25(-5.31%)
Jul 20, 2009 4.691 4.823 4.631 4.730 24,388,248 +0.09(+2.00%)
Jul 17, 2009 4.882 4.955 4.631 4.638 33,925,364 -0.24(-4.88%)
Jul 16, 2009 4.849 4.929 4.763 4.876 25,251,386 -0.06(-1.21%)
Jul 15, 2009 4.704 4.942 4.684 4.935 38,626,116 +0.26(+5.67%)
Jul 14, 2009 4.750 4.763 4.538 4.671 29,895,754 -0.07(-1.40%)
Jul 13, 2009 4.565 4.757 4.399 4.737 36,925,980 +0.41(+9.48%)
Jul 10, 2009 4.426 4.466 4.274 4.327 31,466,656 -0.15(-3.25%)
Jul 09, 2009 4.452 4.691 4.399 4.472 37,497,364 +0.12(+2.74%)
Jul 08, 2009 4.611 4.628 4.188 4.353 62,485,228 -0.15(-3.38%)
Jul 07, 2009 4.492 4.631 4.433 4.505 21,965,548 -0.01(-0.15%)
Jul 06, 2009 4.466 4.585 4.373 4.512 25,416,246 -0.04(-0.87%)
Jul 02, 2009 4.611 4.638 4.545 4.552 19,911,210 -0.19(-3.91%)
Jul 01, 2009 4.750 4.790 4.638 4.737 28,975,000 +0.04(+0.85%)
Jun 30, 2009 4.651 4.724 4.499 4.697 37,413,428 +0.02(+0.42%)
Jun 29, 2009 4.697 4.744 4.499 4.677 30,194,186 +0.08(+1.73%)
Jun 26, 2009 4.578 4.638 4.472 4.598 29,707,748 -0.01(-0.14%)
Jun 25, 2009 4.446 4.605 4.393 4.605 26,129,604 +0.12(+2.65%)
Jun 24, 2009 4.538 4.611 4.386 4.486 36,346,088 +0.03(+0.74%)
Jun 23, 2009 4.499 4.664 4.175 4.452 61,846,852 -0.01(-0.30%)
Jun 22, 2009 4.744 4.830 4.433 4.466 39,264,108 -0.39(-8.04%)
Jun 19, 2009 4.863 4.935 4.631 4.856 102,930,712 +0.07(+1.38%)
Jun 18, 2009 4.545 4.863 4.399 4.790 47,730,952 +0.28(+6.31%)
Jun 17, 2009 4.697 4.724 4.208 4.505 58,470,912 -0.24(-5.15%)
Jun 16, 2009 5.088 5.101 4.677 4.750 52,109,596 -0.26(-5.15%)
Jun 15, 2009 5.207 5.213 4.968 5.008 31,854,944 -0.30(-5.73%)
Jun 12, 2009 5.127 5.312 5.121 5.312 34,199,128 +0.17(+3.35%)
Jun 11, 2009 4.962 5.286 4.949 5.140 69,895,008 +0.28(+5.86%)
Jun 10, 2009 4.823 4.942 4.671 4.856 49,939,480 +0.11(+2.37%)
Jun 09, 2009 4.856 4.863 4.730 4.744 38,191,700 -0.05(-1.10%)
Jun 08, 2009 4.889 4.896 4.585 4.796 47,145,404 +0.08(+1.68%)
Jun 05, 2009 4.803 4.902 4.591 4.717 76,466,672 +0.09(+1.86%)
Jun 04, 2009 4.532 4.810 4.446 4.631 163,180,992 +0.32(+7.36%)
Jun 03, 2009 4.380 4.512 4.267 4.314 32,492,134 -0.13(-2.98%)
Jun 02, 2009 4.591 4.591 4.347 4.446 51,624,800 -0.19(-4.00%)
Jun 01, 2009 4.664 4.677 4.466 4.631 49,153,860 +0.07(+1.45%)
May 29, 2009 4.512 4.565 4.314 4.565 26,707,476 +0.11(+2.37%)
May 28, 2009 4.492 4.505 4.175 4.459 42,591,416 +0.01(+0.15%)
May 27, 2009 4.631 4.664 4.439 4.452 38,232,072 -0.19(-3.99%)
May 26, 2009 4.446 4.664 4.446 4.638 52,950,972 +0.08(+1.74%)
May 22, 2009 4.790 4.830 4.472 4.558 40,566,864 -0.04(-0.86%)
May 21, 2009 4.730 4.763 4.446 4.598 85,319,232 -0.50(-9.86%)
May 20, 2009 5.359 5.537 5.101 5.101 60,582,068 -0.07(-1.28%)
May 19, 2009 5.359 5.458 5.101 5.167 48,039,772 -0.12(-2.25%)
May 18, 2009 4.863 5.293 4.830 5.286 55,520,132 +0.59(+12.54%)
May 15, 2009 4.995 5.160 4.631 4.697 51,559,960 -0.28(-5.59%)
May 14, 2009 4.605 5.054 4.380 4.975 75,948,024 +0.33(+7.12%)
May 13, 2009 5.127 5.134 4.611 4.644 88,061,552 -0.80(-14.70%)
May 12, 2009 5.709 5.743 5.167 5.445 110,479,464 -0.08(-1.44%)
May 11, 2009 5.733 6.053 5.299 5.524 155,256,352 -0.09(-1.65%)
May 08, 2009 4.710 5.756 4.631 5.617 300,085,088 +2.08(+58.69%)
May 07, 2009 4.300 4.433 3.361 3.539 164,094,400 +0.05(+1.36%)
May 06, 2009 3.242 3.639 3.162 3.492 119,928,616 +0.47(+15.49%)
May 05, 2009 3.076 3.248 2.944 3.023 77,185,528 -0.17(-5.38%)
May 04, 2009 2.613 3.262 2.593 3.195 97,598,776 +0.65(+25.45%)
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.