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 )

35.65 -0.40 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 58.73 59.15 58.42 59.10 1,253,600 +0.27(+0.46%)
Dec 30, 2003 58.55 58.87 58.40 58.83 991,998 +0.19(+0.32%)
Dec 29, 2003 58.15 58.64 57.98 58.64 1,048,462 +0.45(+0.77%)
Dec 26, 2003 58.10 58.35 58.00 58.19 387,597 +0.19(+0.33%)
Dec 24, 2003 58.00 58.15 57.71 58.00 665,508 -0.35(-0.60%)
Dec 23, 2003 58.23 58.40 57.93 58.35 1,013,470 +0.13(+0.22%)
Dec 22, 2003 58.05 58.22 57.74 58.22 952,547 +0.22(+0.38%)
Dec 19, 2003 57.80 58.23 57.40 58.00 2,177,938 +0.14(+0.24%)
Dec 18, 2003 57.51 57.87 56.83 57.86 1,391,010 +0.69(+1.21%)
Dec 17, 2003 57.47 57.55 56.82 57.17 1,246,029 -0.14(-0.24%)
Dec 16, 2003 57.34 57.78 57.21 57.31 1,209,396 -0.24(-0.42%)
Dec 15, 2003 59.12 59.60 57.29 57.55 1,438,535 -1.35(-2.29%)
Dec 12, 2003 58.81 59.00 58.13 58.90 829,077 +0.20(+0.34%)
Dec 11, 2003 58.09 59.09 58.09 58.70 1,326,200 +0.23(+0.39%)
Dec 10, 2003 58.85 58.85 57.55 58.47 1,360,152 -0.13(-0.22%)
Dec 09, 2003 58.20 59.01 58.00 58.60 1,928,002 +0.39(+0.67%)
Dec 08, 2003 57.42 58.45 57.20 58.21 1,203,593 +0.50(+0.87%)
Dec 05, 2003 58.57 58.57 57.26 57.71 1,241,816 -0.86(-1.47%)
Dec 04, 2003 58.45 59.09 58.00 58.57 920,203 +0.06(+0.10%)
Dec 03, 2003 58.59 59.52 58.47 58.51 1,899,362 +0.02(+0.03%)
Dec 02, 2003 58.80 58.84 57.98 58.49 1,018,572 -0.02(-0.03%)
Dec 01, 2003 58.20 58.51 57.93 58.51 1,018,781 +0.38(+0.65%)
Nov 28, 2003 58.86 58.90 57.98 58.13 748,479 -0.86(-1.46%)
Nov 26, 2003 58.88 59.08 58.59 58.99 1,094,856 +0.36(+0.61%)
Nov 25, 2003 58.54 58.89 57.80 58.63 1,116,384 +0.21(+0.36%)
Nov 24, 2003 57.65 58.60 57.63 58.42 838,410 +0.89(+1.55%)
Nov 21, 2003 57.46 58.00 57.05 57.53 848,147 +0.11(+0.19%)
Nov 20, 2003 57.24 58.06 56.92 57.42 1,152,566 -0.05(-0.09%)
Nov 19, 2003 57.06 57.67 57.00 57.47 1,050,427 +0.24(+0.42%)
Nov 18, 2003 57.99 58.30 57.06 57.23 1,584,888 -0.82(-1.41%)
Nov 17, 2003 57.75 58.25 57.75 58.05 1,484,932 -0.01(-0.02%)
Nov 14, 2003 58.07 58.63 57.90 58.06 1,253,264 -0.02(-0.03%)
Nov 13, 2003 57.89 58.50 57.66 58.08 1,326,824 +0.02(+0.03%)
Nov 12, 2003 58.28 58.28 57.85 58.06 1,631,520 +0.08(+0.14%)
Nov 11, 2003 58.54 58.74 57.85 57.98 1,207,798 -0.65(-1.11%)
Nov 10, 2003 58.60 59.13 58.40 58.63 1,153,636 -0.03(-0.05%)
Nov 07, 2003 58.70 59.17 58.51 58.66 2,015,252 -0.22(-0.37%)
Nov 06, 2003 58.48 59.01 57.96 58.88 1,496,097 +0.46(+0.79%)
Nov 05, 2003 58.68 58.75 58.33 58.42 1,840,187 -0.30(-0.51%)
Nov 04, 2003 57.95 58.99 57.59 58.72 1,747,400 +0.43(+0.74%)
Nov 03, 2003 57.85 58.47 57.76 58.29 964,379 +0.12(+0.21%)
Oct 31, 2003 58.17 58.56 57.76 58.17 1,570,269 +0.51(+0.88%)
Oct 30, 2003 57.18 57.82 57.40 57.66 1,133,406 +0.48(+0.84%)
Oct 29, 2003 57.59 57.73 57.00 57.18 2,199,830 -0.48(-0.83%)
Oct 28, 2003 57.18 57.86 56.83 57.66 1,737,406 +0.33(+0.58%)
Oct 27, 2003 56.97 57.60 56.72 57.33 2,153,700 +0.61(+1.08%)
Oct 24, 2003 56.29 56.76 55.90 56.72 1,203,300 +0.33(+0.59%)
Oct 23, 2003 55.90 56.50 55.86 56.39 995,100 +0.52(+0.93%)
Oct 22, 2003 55.85 56.06 55.49 55.87 1,110,700 -0.22(-0.39%)
Oct 21, 2003 56.25 56.59 56.01 56.09 1,112,850 -0.02(-0.04%)
Oct 20, 2003 56.09 56.21 55.67 56.11 1,405,143 +0.06(+0.11%)
Oct 17, 2003 56.79 56.92 55.88 56.05 2,424,614 -0.75(-1.32%)
Oct 16, 2003 57.01 57.29 56.49 56.80 2,081,548 -0.23(-0.40%)
Oct 15, 2003 58.55 58.55 56.94 57.03 3,532,521 -1.23(-2.11%)
Oct 14, 2003 58.62 59.10 57.10 58.26 6,253,840 -1.74(-2.90%)
Oct 13, 2003 59.38 60.01 59.20 60.00 1,420,325 +0.80(+1.35%)
Oct 10, 2003 59.14 59.46 58.85 59.20 1,267,297 +0.06(+0.10%)
Oct 09, 2003 59.07 59.86 58.75 59.14 1,838,384 +0.61(+1.04%)
Oct 08, 2003 59.12 59.24 58.19 58.53 1,250,034 -0.58(-0.98%)
Oct 07, 2003 58.69 59.12 58.09 59.11 1,611,864 +0.47(+0.80%)
Oct 06, 2003 58.20 59.00 57.80 58.64 1,120,967 +0.36(+0.62%)
Oct 03, 2003 57.88 59.00 57.86 58.28 2,052,020 +0.90(+1.57%)
Oct 02, 2003 57.80 57.80 56.55 57.38 1,386,242 -0.09(-0.16%)
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.