Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Fifth Third Bancorp (NQ: FITB )

43.24 -0.40 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2009 6.420 6.387 6.387 6.387 6,170,619 -0.03(-0.41%)
Dec 30, 2009 6.479 6.512 6.387 6.414 8,612,135 -0.09(-1.31%)
Dec 29, 2009 6.577 6.577 6.446 6.499 10,605,317 -0.03(-0.40%)
Dec 28, 2009 6.676 6.676 6.466 6.525 10,457,870 -0.17(-2.54%)
Dec 24, 2009 6.545 6.695 6.505 6.695 8,341,934 +0.20(+3.02%)
Dec 23, 2009 6.708 6.715 6.453 6.499 13,382,280 -0.18(-2.65%)
Dec 22, 2009 6.662 6.741 6.577 6.676 15,801,316 +0.01(+0.20%)
Dec 21, 2009 6.545 6.662 6.433 6.662 23,594,562 +0.24(+3.67%)
Dec 18, 2009 6.302 6.446 6.172 6.427 24,267,338 +0.18(+2.83%)
Dec 17, 2009 6.230 6.446 6.224 6.250 16,640,030 -0.05(-0.73%)
Dec 16, 2009 6.460 6.486 6.283 6.296 24,060,948 -0.12(-1.84%)
Dec 15, 2009 6.636 6.702 6.335 6.414 30,765,312 -0.35(-5.13%)
Dec 14, 2009 6.708 6.780 6.545 6.761 24,849,928 +0.10(+1.47%)
Dec 11, 2009 6.662 6.734 6.577 6.662 17,064,562 +0.07(+0.99%)
Dec 10, 2009 6.761 6.823 6.584 6.597 16,122,403 -0.14(-2.04%)
Dec 09, 2009 6.689 6.839 6.676 6.734 16,437,898 +0.07(+0.98%)
Dec 08, 2009 6.676 6.806 6.649 6.669 16,687,032 -0.07(-1.07%)
Dec 07, 2009 6.728 6.878 6.689 6.741 30,373,818 -0.09(-1.34%)
Dec 04, 2009 6.898 7.016 6.695 6.833 29,375,780 +0.08(+1.16%)
Dec 03, 2009 7.035 7.127 6.754 6.754 33,300,872 -0.12(-1.81%)
Dec 02, 2009 6.761 6.937 6.728 6.878 30,132,548 +0.22(+3.24%)
Dec 01, 2009 6.708 6.761 6.610 6.662 30,461,918 +0.07(+0.99%)
Nov 30, 2009 6.361 6.598 6.342 6.597 32,590,764 +0.33(+5.33%)
Nov 27, 2009 6.309 6.473 6.257 6.263 9,372,919 -0.24(-3.72%)
Nov 25, 2009 6.597 6.610 6.466 6.505 9,988,449 -0.05(-0.70%)
Nov 24, 2009 6.617 6.656 6.371 6.551 29,902,804 -0.10(-1.57%)
Nov 23, 2009 6.571 6.656 6.518 6.656 28,685,360 +0.13(+2.01%)
Nov 20, 2009 6.538 6.610 6.453 6.525 27,512,306 -0.05(-0.80%)
Nov 19, 2009 6.551 6.636 6.446 6.577 33,077,352 -0.07(-1.08%)
Nov 18, 2009 6.479 6.669 6.433 6.649 37,163,068 +0.17(+2.63%)
Nov 17, 2009 6.374 6.492 6.322 6.479 14,275,094 +0.09(+1.43%)
Nov 16, 2009 6.427 6.623 6.374 6.388 22,141,608 +0.01(+0.21%)
Nov 13, 2009 6.368 6.446 6.263 6.374 22,683,336 +0.13(+2.10%)
Nov 12, 2009 6.348 6.440 6.230 6.244 23,535,538 -0.12(-1.95%)
Nov 11, 2009 6.263 6.446 6.165 6.368 22,338,466 +0.20(+3.29%)
Nov 10, 2009 6.302 6.427 6.087 6.165 33,062,744 -0.20(-3.19%)
Nov 09, 2009 6.093 6.381 6.034 6.368 32,772,094 +0.37(+6.11%)
Nov 06, 2009 5.871 6.047 5.831 6.001 20,393,324 -0.03(-0.54%)
Nov 05, 2009 5.943 6.054 5.805 6.034 30,662,588 +0.23(+3.95%)
Nov 04, 2009 6.028 6.165 5.772 5.805 24,320,418 -0.13(-2.21%)
Nov 03, 2009 5.903 6.015 5.821 5.936 22,531,288 -0.10(-1.63%)
Nov 02, 2009 5.897 6.132 5.766 6.034 31,632,440 +0.18(+3.13%)
Oct 30, 2009 6.034 6.073 5.779 5.851 30,530,080 -0.22(-3.56%)
Oct 29, 2009 6.080 6.276 5.929 6.067 33,529,480 +0.28(+4.86%)
Oct 28, 2009 6.021 6.047 5.733 5.785 30,243,828 -0.22(-3.60%)
Oct 27, 2009 6.296 6.342 5.929 6.001 32,913,574 -0.23(-3.68%)
Oct 26, 2009 6.545 6.571 6.087 6.230 51,521,364 -0.54(-7.93%)
Oct 23, 2009 6.826 7.143 6.715 6.767 30,350,328 -0.30(-4.26%)
Oct 22, 2009 6.564 7.127 6.558 7.068 51,379,880 +0.45(+6.82%)
Oct 21, 2009 6.865 7.121 6.571 6.617 45,518,012 -0.31(-4.44%)
Oct 20, 2009 6.872 6.983 6.538 6.924 42,097,956 +0.29(+4.34%)
Oct 19, 2009 6.610 6.656 6.394 6.636 23,733,636 +0.10(+1.60%)
Oct 16, 2009 6.695 6.780 6.499 6.532 33,643,664 -0.37(-5.40%)
Oct 15, 2009 6.708 6.905 6.617 6.905 20,931,222 +0.13(+1.93%)
Oct 14, 2009 6.793 6.806 6.643 6.774 23,571,842 +0.12(+1.87%)
Oct 13, 2009 6.695 6.793 6.532 6.649 27,254,436 -0.02(-0.29%)
Oct 12, 2009 6.695 6.741 6.636 6.669 19,614,296 -0.03(-0.49%)
Oct 09, 2009 6.630 6.708 6.597 6.702 15,586,924 +0.07(+1.09%)
Oct 08, 2009 6.597 6.721 6.564 6.630 33,244,796 -0.01(-0.20%)
Oct 07, 2009 6.401 6.649 6.348 6.643 22,491,802 +0.18(+2.84%)
Oct 06, 2009 6.316 6.486 6.276 6.460 34,223,380 +0.26(+4.11%)
Oct 05, 2009 6.191 6.309 6.106 6.204 24,595,424 +0.08(+1.28%)
Oct 02, 2009 5.949 6.283 5.923 6.126 28,016,184 -0.05(-0.87%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.