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 (%)
Apr 30, 2010 9.885 10.12 9.832 9.875 23,705,548 +0.03(+0.30%)
Apr 29, 2010 9.752 9.918 9.673 9.845 18,219,496 +0.28(+2.98%)
Apr 28, 2010 9.428 9.680 9.362 9.560 24,086,886 +0.26(+2.78%)
Apr 27, 2010 9.494 9.693 9.282 9.302 24,076,756 -0.31(-3.20%)
Apr 26, 2010 9.944 10.02 9.587 9.610 26,791,168 -0.40(-4.00%)
Apr 23, 2010 9.898 10.01 9.699 10.01 26,907,804 +0.11(+1.07%)
Apr 22, 2010 9.865 9.931 9.488 9.905 51,408,472 -0.13(-1.25%)
Apr 21, 2010 9.852 10.56 9.766 10.03 57,444,864 +0.23(+2.36%)
Apr 20, 2010 9.527 9.805 9.428 9.799 22,637,816 +0.37(+3.93%)
Apr 19, 2010 9.269 9.534 9.123 9.428 21,398,268 +0.03(+0.28%)
Apr 16, 2010 9.819 9.845 9.104 9.402 42,725,580 -0.46(-4.70%)
Apr 15, 2010 9.931 9.984 9.746 9.865 16,234,379 -0.03(-0.27%)
Apr 14, 2010 9.600 9.971 9.587 9.891 22,651,312 +0.40(+4.26%)
Apr 13, 2010 9.455 9.541 9.349 9.488 16,816,550 -0.02(-0.21%)
Apr 12, 2010 9.362 9.560 9.342 9.507 14,081,136 +0.17(+1.84%)
Apr 09, 2010 9.441 9.461 9.243 9.335 20,232,060 -0.11(-1.19%)
Apr 08, 2010 9.402 9.501 9.256 9.448 19,896,112 -0.02(-0.21%)
Apr 07, 2010 9.584 9.673 9.335 9.468 24,908,006 -0.03(-0.35%)
Apr 06, 2010 9.223 9.521 9.210 9.501 27,289,638 +0.26(+2.87%)
Apr 05, 2010 9.024 9.249 9.004 9.236 11,549,210 +0.24(+2.65%)
Apr 01, 2010 9.037 8.998 8.998 8.998 11,050,003 +0.02(+0.22%)
Mar 31, 2010 8.706 9.084 8.706 8.978 21,293,496 +0.20(+2.22%)
Mar 30, 2010 8.799 8.892 8.700 8.783 10,397,197 -0.03(-0.34%)
Mar 29, 2010 8.812 8.892 8.739 8.812 11,086,507 +0.08(+0.91%)
Mar 26, 2010 8.925 9.097 8.673 8.733 31,857,240 -0.14(-1.57%)
Mar 25, 2010 9.090 9.295 8.845 8.872 34,188,132 -0.11(-1.25%)
Mar 24, 2010 8.859 9.110 8.832 8.984 17,240,488 +0.08(+0.89%)
Mar 23, 2010 8.910 8.937 8.726 8.905 14,172,211 +0.02(+0.22%)
Mar 22, 2010 8.673 8.931 8.634 8.885 15,789,107 +0.09(+0.98%)
Mar 19, 2010 8.945 8.997 8.687 8.799 25,949,282 -0.09(-1.04%)
Mar 18, 2010 9.064 9.097 8.813 8.892 17,220,480 -0.17(-1.90%)
Mar 17, 2010 8.958 9.117 8.925 9.064 20,217,824 +0.17(+1.86%)
Mar 16, 2010 8.852 8.964 8.786 8.898 18,880,864 +0.05(+0.52%)
Mar 15, 2010 8.693 8.878 8.614 8.852 17,507,688 +0.15(+1.75%)
Mar 12, 2010 8.938 8.945 8.660 8.700 20,244,094 -0.09(-0.98%)
Mar 11, 2010 8.620 8.852 8.581 8.786 31,216,120 +0.21(+2.47%)
Mar 10, 2010 8.458 8.680 8.419 8.574 29,843,322 +0.22(+2.69%)
Mar 09, 2010 8.276 8.448 8.177 8.349 20,132,508 +0.01(+0.08%)
Mar 08, 2010 8.309 8.481 8.257 8.343 21,075,566 -0.08(-0.94%)
Mar 05, 2010 8.290 8.448 8.230 8.422 20,016,078 +0.26(+3.24%)
Mar 04, 2010 8.071 8.270 8.055 8.157 22,372,086 -0.14(-1.67%)
Mar 03, 2010 8.382 8.429 8.230 8.296 21,806,340 -0.08(-0.95%)
Mar 02, 2010 8.078 8.435 8.078 8.376 25,182,700 +0.28(+3.43%)
Mar 01, 2010 8.151 8.157 7.959 8.098 18,907,100 +0.02(+0.25%)
Feb 26, 2010 8.098 8.164 8.005 8.078 21,667,992 +0.01(+0.08%)
Feb 25, 2010 8.144 8.157 7.906 8.071 37,472,688 -0.32(-3.86%)
Feb 24, 2010 8.184 8.409 8.137 8.395 25,824,324 +0.28(+3.42%)
Feb 23, 2010 8.243 8.309 8.012 8.118 30,827,216 -0.19(-2.23%)
Feb 22, 2010 8.124 8.415 8.091 8.303 27,676,046 +0.21(+2.62%)
Feb 19, 2010 7.866 8.111 7.850 8.091 24,409,520 +0.21(+2.60%)
Feb 18, 2010 7.912 7.959 7.820 7.886 15,818,509 -0.09(-1.08%)
Feb 17, 2010 8.045 8.065 7.866 7.972 22,618,298 -0.02(-0.25%)
Feb 16, 2010 7.760 8.018 7.721 7.992 23,727,678 +0.31(+4.05%)
Feb 12, 2010 7.807 7.681 7.681 7.681 30,245,948 -0.17(-2.19%)
Feb 11, 2010 7.787 7.912 7.668 7.853 26,448,532 +0.12(+1.54%)
Feb 10, 2010 7.602 7.873 7.482 7.734 26,993,026 +0.15(+1.92%)
Feb 09, 2010 7.615 7.727 7.549 7.588 28,124,902 +0.05(+0.70%)
Feb 08, 2010 7.449 7.674 7.284 7.535 44,981,604 +0.09(+1.15%)
Feb 05, 2010 7.443 7.582 7.158 7.449 33,561,000 +0.03(+0.36%)
Feb 04, 2010 7.820 7.899 7.396 7.423 48,439,020 -0.52(-6.50%)
Feb 03, 2010 8.171 8.171 7.833 7.939 42,824,340 -0.32(-3.85%)
Feb 02, 2010 8.257 8.303 7.992 8.257 30,367,130 -0.01(-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.