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 (%)
Jun 29, 2012 9.230 9.237 9.120 9.210 18,032,768 +0.26(+2.92%)
Jun 28, 2012 8.852 8.962 8.735 8.948 14,513,693 +0.03(+0.31%)
Jun 27, 2012 8.832 8.945 8.763 8.921 12,284,397 +0.13(+1.49%)
Jun 26, 2012 8.743 8.866 8.667 8.790 14,256,423 +0.10(+1.18%)
Jun 25, 2012 8.900 8.941 8.667 8.688 18,436,556 -0.37(-4.11%)
Jun 22, 2012 8.941 9.108 8.913 9.060 19,766,708 +0.15(+1.73%)
Jun 21, 2012 9.002 9.050 8.845 8.906 25,635,724 -0.05(-0.61%)
Jun 20, 2012 8.988 9.023 8.845 8.961 15,051,077 -0.01(-0.08%)
Jun 19, 2012 8.920 9.029 8.879 8.968 15,536,468 +0.12(+1.39%)
Jun 18, 2012 8.961 9.002 8.811 8.845 16,117,147 -0.16(-1.75%)
Jun 15, 2012 8.920 9.009 8.845 9.002 15,216,178 +0.10(+1.07%)
Jun 14, 2012 8.756 8.941 8.729 8.906 18,361,454 +0.18(+2.07%)
Jun 13, 2012 8.756 8.913 8.674 8.725 14,201,132 -0.06(-0.66%)
Jun 12, 2012 8.695 8.790 8.565 8.784 14,064,507 +0.10(+1.18%)
Jun 11, 2012 8.920 8.961 8.661 8.681 16,750,694 -0.15(-1.70%)
Jun 08, 2012 8.702 8.845 8.510 8.831 15,786,162 +0.13(+1.49%)
Jun 07, 2012 8.790 8.818 8.654 8.702 16,739,501 +0.05(+0.59%)
Jun 06, 2012 8.483 8.654 8.401 8.650 17,639,422 +0.30(+3.56%)
Jun 05, 2012 8.230 8.456 8.223 8.353 23,729,108 +0.10(+1.16%)
Jun 04, 2012 8.565 8.579 8.230 8.258 26,115,566 -0.29(-3.43%)
Jun 01, 2012 8.947 8.968 8.521 8.551 31,070,962 -0.57(-6.22%)
May 31, 2012 9.105 9.193 8.927 9.118 25,090,334 +0.08(+0.91%)
May 30, 2012 9.187 9.187 9.002 9.036 16,464,728 -0.20(-2.15%)
May 29, 2012 9.309 9.330 9.125 9.234 18,243,332 +0.00(+0.00%)
May 25, 2012 9.289 9.323 9.187 9.234 9,498,217 -0.03(-0.37%)
May 24, 2012 9.309 9.337 9.132 9.268 13,405,780 -0.01(-0.15%)
May 23, 2012 9.050 9.282 9.002 9.282 29,374,814 +0.10(+1.04%)
May 22, 2012 9.166 9.316 9.111 9.187 16,485,895 +0.05(+0.52%)
May 21, 2012 9.125 9.227 9.057 9.139 12,125,000 +0.02(+0.26%)
May 18, 2012 9.118 9.173 9.050 9.115 19,349,694 +0.04(+0.41%)
May 17, 2012 9.262 9.275 9.077 9.077 20,614,124 -0.18(-1.92%)
May 16, 2012 9.350 9.453 9.248 9.255 13,921,274 -0.02(-0.22%)
May 15, 2012 9.405 9.494 9.248 9.275 16,988,478 -0.12(-1.31%)
May 14, 2012 9.487 9.589 9.391 9.398 12,257,364 -0.21(-2.20%)
May 11, 2012 9.562 9.723 9.460 9.610 15,055,354 -0.08(-0.85%)
May 10, 2012 9.678 9.788 9.644 9.692 13,492,242 +0.14(+1.43%)
May 09, 2012 9.583 9.651 9.473 9.555 11,628,153 -0.15(-1.55%)
May 08, 2012 9.740 9.794 9.603 9.706 15,724,854 -0.12(-1.25%)
May 07, 2012 9.549 9.870 9.542 9.829 19,086,288 +0.27(+2.86%)
May 04, 2012 9.842 9.883 9.344 9.555 15,199,420 -0.31(-3.18%)
May 03, 2012 9.835 9.911 9.801 9.870 18,777,982 +0.03(+0.35%)
May 02, 2012 9.781 9.876 9.692 9.835 12,187,305 +0.00(+0.00%)
May 01, 2012 9.726 9.938 9.706 9.835 11,371,096 +0.12(+1.23%)
Apr 30, 2012 9.767 9.825 9.630 9.716 15,807,525 -0.11(-1.15%)
Apr 27, 2012 9.842 9.870 9.753 9.829 12,837,762 +0.01(+0.14%)
Apr 26, 2012 9.740 9.856 9.733 9.815 13,782,830 +0.04(+0.42%)
Apr 25, 2012 9.692 9.835 9.562 9.774 19,816,102 +0.25(+2.58%)
Apr 24, 2012 9.432 9.535 9.426 9.528 20,712,688 +0.10(+1.01%)
Apr 23, 2012 9.337 9.460 9.262 9.432 19,097,698 -0.10(-1.00%)
Apr 20, 2012 9.467 9.535 9.364 9.528 25,514,414 +0.15(+1.64%)
Apr 19, 2012 9.767 9.794 9.296 9.374 33,186,344 -0.30(-3.07%)
Apr 18, 2012 9.733 9.873 9.651 9.671 18,010,774 -0.14(-1.39%)
Apr 17, 2012 9.774 9.880 9.699 9.808 19,634,096 +0.17(+1.77%)
Apr 16, 2012 9.671 9.726 9.467 9.637 14,420,044 +0.06(+0.64%)
Apr 13, 2012 9.829 9.849 9.562 9.576 15,526,534 -0.31(-3.14%)
Apr 12, 2012 9.733 9.904 9.719 9.887 10,487,650 +0.15(+1.54%)
Apr 11, 2012 9.637 9.740 9.549 9.736 11,899,539 +0.24(+2.55%)
Apr 10, 2012 9.801 9.832 9.494 9.494 22,347,298 -0.28(-2.87%)
Apr 09, 2012 9.753 9.897 9.733 9.774 16,519,827 -0.21(-2.12%)
Apr 05, 2012 9.822 10.01 9.801 9.986 20,280,638 +0.10(+1.00%)
Apr 04, 2012 9.842 9.951 9.747 9.887 19,026,712 -0.07(-0.72%)
Apr 03, 2012 10.02 10.02 9.815 9.958 28,618,710 +0.10(+0.97%)
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.