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 )

46.26 +0.33 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jul 31, 2009 6.015 6.164 5.995 6.157 50,639,772 +0.06(+1.06%)
Jul 30, 2009 5.918 6.125 5.869 6.093 53,296,064 +0.32(+5.62%)
Jul 29, 2009 5.645 5.892 5.548 5.769 61,380,744 +0.22(+3.97%)
Jul 28, 2009 5.529 5.684 5.393 5.548 31,661,940 -0.08(-1.38%)
Jul 27, 2009 5.451 5.736 5.373 5.626 40,070,716 +0.12(+2.23%)
Jul 24, 2009 5.192 5.600 5.140 5.503 47,951,956 +0.31(+6.00%)
Jul 23, 2009 5.159 5.367 5.036 5.192 108,722,952 +0.65(+14.27%)
Jul 22, 2009 4.317 4.673 4.271 4.544 45,452,192 +0.16(+3.55%)
Jul 21, 2009 4.647 4.647 4.349 4.388 40,491,744 -0.25(-5.31%)
Jul 20, 2009 4.595 4.725 4.537 4.634 24,893,654 +0.09(+2.00%)
Jul 17, 2009 4.783 4.855 4.537 4.544 34,628,408 -0.23(-4.88%)
Jul 16, 2009 4.751 4.829 4.667 4.777 25,774,680 -0.06(-1.21%)
Jul 15, 2009 4.608 4.842 4.589 4.835 39,426,576 +0.26(+5.67%)
Jul 14, 2009 4.654 4.667 4.446 4.576 30,515,294 -0.06(-1.40%)
Jul 13, 2009 4.472 4.660 4.310 4.641 37,691,208 +0.40(+9.48%)
Jul 10, 2009 4.336 4.375 4.187 4.239 32,118,750 -0.14(-3.25%)
Jul 09, 2009 4.362 4.595 4.310 4.381 38,274,432 +0.12(+2.74%)
Jul 08, 2009 4.518 4.534 4.103 4.265 63,780,128 -0.15(-3.38%)
Jul 07, 2009 4.401 4.537 4.343 4.414 22,420,748 -0.01(-0.15%)
Jul 06, 2009 4.375 4.492 4.284 4.420 25,942,954 -0.04(-0.87%)
Jul 02, 2009 4.518 4.544 4.453 4.459 20,323,836 -0.18(-3.91%)
Jul 01, 2009 4.654 4.693 4.544 4.641 29,575,460 +0.04(+0.85%)
Jun 30, 2009 4.556 4.628 4.407 4.602 38,188,756 +0.02(+0.42%)
Jun 29, 2009 4.602 4.647 4.407 4.582 30,819,910 +0.08(+1.73%)
Jun 26, 2009 4.485 4.544 4.381 4.505 30,323,390 +0.00(+0.00%)
Jun 25, 2009 4.349 4.505 4.298 4.505 26,709,474 +0.12(+2.65%)
Jun 24, 2009 4.440 4.511 4.291 4.388 37,152,680 +0.03(+0.74%)
Jun 23, 2009 4.401 4.563 4.084 4.356 63,219,360 -0.01(-0.30%)
Jun 22, 2009 4.641 4.725 4.336 4.369 40,135,460 -0.38(-8.04%)
Jun 19, 2009 4.757 4.828 4.531 4.751 105,214,960 +0.06(+1.38%)
Jun 18, 2009 4.446 4.757 4.304 4.686 48,790,200 +0.28(+6.31%)
Jun 17, 2009 4.595 4.621 4.116 4.408 59,768,500 -0.24(-5.15%)
Jun 16, 2009 4.977 4.990 4.576 4.647 53,266,016 -0.25(-5.15%)
Jun 15, 2009 5.094 5.100 4.861 4.899 32,561,870 -0.30(-5.73%)
Jun 12, 2009 5.016 5.197 5.009 5.197 34,958,076 +0.17(+3.35%)
Jun 11, 2009 4.854 5.171 4.841 5.029 71,446,120 +0.28(+5.86%)
Jun 10, 2009 4.718 4.835 4.569 4.751 51,047,736 +0.11(+2.37%)
Jun 09, 2009 4.751 4.757 4.628 4.641 39,039,252 -0.05(-1.10%)
Jun 08, 2009 4.783 4.789 4.485 4.692 48,191,656 +0.08(+1.68%)
Jun 05, 2009 4.699 4.796 4.492 4.615 78,163,616 +0.08(+1.86%)
Jun 04, 2009 4.433 4.705 4.349 4.531 166,802,304 +0.31(+7.36%)
Jun 03, 2009 4.285 4.414 4.175 4.220 33,213,202 -0.13(-2.98%)
Jun 02, 2009 4.492 4.492 4.252 4.349 52,770,460 -0.18(-4.00%)
Jun 01, 2009 4.563 4.576 4.369 4.531 50,244,684 +0.06(+1.45%)
May 29, 2009 4.414 4.466 4.220 4.466 27,300,170 +0.10(+2.37%)
May 28, 2009 4.395 4.408 4.084 4.362 43,536,608 +0.01(+0.15%)
May 27, 2009 4.531 4.563 4.343 4.356 39,080,520 -0.18(-3.99%)
May 26, 2009 4.349 4.563 4.349 4.537 54,126,060 +0.08(+1.74%)
May 22, 2009 4.686 4.725 4.375 4.459 41,467,124 -0.04(-0.86%)
May 21, 2009 4.628 4.660 4.349 4.498 87,212,640 -0.49(-9.86%)
May 20, 2009 5.242 5.417 4.990 4.990 61,926,504 -0.06(-1.28%)
May 19, 2009 5.242 5.340 4.990 5.055 49,105,876 -0.12(-2.25%)
May 18, 2009 4.757 5.178 4.725 5.171 56,752,236 +0.58(+12.54%)
May 15, 2009 4.886 5.048 4.531 4.595 52,704,180 -0.27(-5.59%)
May 14, 2009 4.505 4.945 4.285 4.867 77,633,464 +0.32(+7.12%)
May 13, 2009 5.016 5.022 4.511 4.543 90,015,816 -0.78(-14.70%)
May 12, 2009 5.585 5.618 5.055 5.327 112,931,224 -0.08(-1.44%)
May 11, 2009 5.608 5.922 5.184 5.404 158,701,808 -0.09(-1.65%)
May 08, 2009 4.608 5.631 4.531 5.495 306,744,576 +2.03(+58.69%)
May 07, 2009 4.207 4.336 3.288 3.463 167,736,000 +0.05(+1.36%)
May 06, 2009 3.171 3.560 3.094 3.416 122,590,080 +0.46(+15.49%)
May 05, 2009 3.010 3.178 2.880 2.958 78,898,432 -0.17(-5.38%)
May 04, 2009 2.557 3.191 2.537 3.126 99,764,696 +0.63(+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.
 
 
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.