Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fifth Third Bancorp (NQ: FITB )

42.62 +0.11 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 9.140 9.147 9.031 9.120 18,210,556 +0.26(+2.92%)
Jun 28, 2012 8.766 8.875 8.650 8.861 14,656,785 +0.03(+0.31%)
Jun 27, 2012 8.745 8.858 8.677 8.834 12,405,511 +0.13(+1.49%)
Jun 26, 2012 8.657 8.779 8.583 8.705 14,396,980 +0.10(+1.18%)
Jun 25, 2012 8.813 8.853 8.583 8.603 18,618,326 -0.37(-4.11%)
Jun 22, 2012 8.853 9.019 8.826 8.972 19,961,592 +0.15(+1.73%)
Jun 21, 2012 8.914 8.962 8.759 8.820 25,888,472 -0.05(-0.61%)
Jun 20, 2012 8.901 8.934 8.759 8.874 15,199,469 -0.01(-0.08%)
Jun 19, 2012 8.833 8.941 8.792 8.880 15,689,645 +0.12(+1.39%)
Jun 18, 2012 8.874 8.914 8.725 8.759 16,276,049 -0.16(-1.75%)
Jun 15, 2012 8.833 8.921 8.759 8.914 15,366,197 +0.09(+1.07%)
Jun 14, 2012 8.671 8.853 8.644 8.820 18,542,484 +0.18(+2.07%)
Jun 13, 2012 8.671 8.826 8.590 8.640 14,341,143 -0.06(-0.66%)
Jun 12, 2012 8.610 8.705 8.481 8.698 14,203,172 +0.10(+1.18%)
Jun 11, 2012 8.833 8.874 8.576 8.596 16,915,842 -0.15(-1.70%)
Jun 08, 2012 8.617 8.759 8.427 8.745 15,941,801 +0.13(+1.49%)
Jun 07, 2012 8.705 8.732 8.569 8.617 16,904,538 +0.05(+0.59%)
Jun 06, 2012 8.400 8.569 8.319 8.566 17,813,332 +0.29(+3.56%)
Jun 05, 2012 8.150 8.373 8.143 8.272 23,963,058 +0.09(+1.16%)
Jun 04, 2012 8.481 8.495 8.150 8.177 26,373,044 -0.29(-3.43%)
Jun 01, 2012 8.860 8.880 8.437 8.468 31,377,298 -0.56(-6.22%)
May 31, 2012 9.016 9.104 8.840 9.029 25,337,704 +0.08(+0.91%)
May 30, 2012 9.097 9.097 8.914 8.948 16,627,057 -0.20(-2.14%)
May 29, 2012 9.219 9.239 9.036 9.144 18,423,196 +0.00(+0.00%)
May 25, 2012 9.198 9.232 9.097 9.144 9,591,862 -0.03(-0.37%)
May 24, 2012 9.219 9.246 9.043 9.178 13,537,950 -0.01(-0.15%)
May 23, 2012 8.962 9.192 8.914 9.192 29,664,426 +0.09(+1.04%)
May 22, 2012 9.077 9.225 9.022 9.097 16,648,432 +0.05(+0.52%)
May 21, 2012 9.036 9.137 8.968 9.049 12,244,543 +0.02(+0.26%)
May 18, 2012 9.029 9.083 8.962 9.026 19,540,466 +0.04(+0.41%)
May 17, 2012 9.171 9.185 8.989 8.989 20,817,362 -0.18(-1.92%)
May 16, 2012 9.259 9.361 9.158 9.164 14,058,527 -0.02(-0.22%)
May 15, 2012 9.313 9.401 9.158 9.185 17,155,970 -0.12(-1.31%)
May 14, 2012 9.394 9.496 9.300 9.306 12,378,212 -0.21(-2.20%)
May 11, 2012 9.469 9.628 9.367 9.516 15,203,787 -0.08(-0.85%)
May 10, 2012 9.584 9.692 9.550 9.597 13,625,265 +0.14(+1.43%)
May 09, 2012 9.489 9.557 9.381 9.462 11,742,797 -0.15(-1.55%)
May 08, 2012 9.645 9.699 9.509 9.611 15,879,889 -0.12(-1.25%)
May 07, 2012 9.455 9.773 9.449 9.733 19,274,464 +0.27(+2.86%)
May 04, 2012 9.746 9.787 9.252 9.462 15,349,274 -0.31(-3.18%)
May 03, 2012 9.739 9.814 9.706 9.773 18,963,118 +0.03(+0.35%)
May 02, 2012 9.685 9.780 9.597 9.739 12,307,462 +0.00(+0.00%)
May 01, 2012 9.631 9.841 9.611 9.739 11,483,206 +0.12(+1.23%)
Apr 30, 2012 9.672 9.729 9.536 9.621 15,963,374 -0.11(-1.15%)
Apr 27, 2012 9.746 9.773 9.658 9.733 12,964,332 +0.01(+0.14%)
Apr 26, 2012 9.645 9.760 9.638 9.719 13,918,718 +0.04(+0.42%)
Apr 25, 2012 9.597 9.739 9.469 9.678 20,011,472 +0.24(+2.58%)
Apr 24, 2012 9.340 9.442 9.334 9.435 20,916,900 +0.09(+1.01%)
Apr 23, 2012 9.246 9.367 9.171 9.340 19,285,986 -0.09(-1.00%)
Apr 20, 2012 9.374 9.442 9.273 9.435 25,765,966 +0.15(+1.64%)
Apr 19, 2012 9.672 9.699 9.205 9.283 33,513,536 -0.29(-3.07%)
Apr 18, 2012 9.638 9.777 9.557 9.577 18,188,346 -0.14(-1.39%)
Apr 17, 2012 9.678 9.783 9.604 9.712 19,827,672 +0.17(+1.77%)
Apr 16, 2012 9.577 9.631 9.374 9.543 14,562,214 +0.06(+0.64%)
Apr 13, 2012 9.733 9.753 9.469 9.482 15,679,613 -0.31(-3.14%)
Apr 12, 2012 9.638 9.807 9.624 9.790 10,591,050 +0.15(+1.54%)
Apr 11, 2012 9.543 9.645 9.455 9.641 12,016,859 +0.24(+2.55%)
Apr 10, 2012 9.706 9.736 9.401 9.401 22,567,624 -0.28(-2.87%)
Apr 09, 2012 9.658 9.800 9.638 9.678 16,682,699 -0.21(-2.12%)
Apr 05, 2012 9.726 9.908 9.706 9.888 20,480,588 +0.10(+1.00%)
Apr 04, 2012 9.746 9.854 9.651 9.790 19,214,300 -0.07(-0.72%)
Apr 03, 2012 9.919 9.919 9.719 9.861 28,900,868 +0.09(+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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.