Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

F.N.B. Corp (NY: FNB )

13.18 -0.12 (-0.90%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Jan 29, 2010 3.954 4.009 3.845 3.867 2,948,993 -0.07(-1.66%)
Jan 28, 2010 3.960 4.063 3.872 3.932 1,397,167 -0.10(-2.57%)
Jan 27, 2010 3.818 4.036 3.742 4.036 1,729,830 +0.21(+5.41%)
Jan 26, 2010 4.025 4.025 3.818 3.829 1,541,686 -0.10(-2.64%)
Jan 25, 2010 4.052 4.101 3.911 3.932 1,411,120 -0.08(-2.04%)
Jan 22, 2010 4.101 4.227 3.965 4.014 2,190,617 -0.10(-2.52%)
Jan 21, 2010 4.020 4.145 3.911 4.118 3,286,265 +0.12(+3.00%)
Jan 20, 2010 4.014 4.063 3.845 3.998 1,411,467 -0.05(-1.21%)
Jan 19, 2010 3.982 4.052 3.960 4.047 1,206,192 +0.08(+2.06%)
Jan 15, 2010 4.009 3.965 3.965 3.965 1,207,164 -0.06(-1.49%)
Jan 14, 2010 3.911 4.063 3.897 4.025 1,074,676 +0.13(+3.22%)
Jan 13, 2010 3.862 3.911 3.796 3.900 741,643 +0.05(+1.27%)
Jan 12, 2010 3.818 3.872 3.791 3.851 718,291 +0.00(+0.00%)
Jan 11, 2010 4.014 4.025 3.840 3.851 724,129 -0.14(-3.55%)
Jan 08, 2010 3.889 3.998 3.883 3.992 918,596 +0.07(+1.81%)
Jan 07, 2010 3.774 3.965 3.758 3.921 1,358,530 +0.13(+3.45%)
Jan 06, 2010 3.758 3.818 3.709 3.791 1,148,096 +0.04(+1.02%)
Jan 05, 2010 3.840 3.840 3.736 3.752 1,369,267 -0.08(-2.13%)
Jan 04, 2010 3.747 3.834 3.747 3.834 1,280,030 +0.13(+3.53%)
Dec 31, 2009 3.769 3.703 3.703 3.703 767,678 -0.07(-1.74%)
Dec 30, 2009 3.763 3.818 3.698 3.769 797,520 -0.01(-0.14%)
Dec 29, 2009 3.763 3.812 3.742 3.774 725,594 +0.00(+0.00%)
Dec 28, 2009 3.780 3.780 3.752 3.774 606,693 -0.01(-0.14%)
Dec 24, 2009 3.780 3.802 3.742 3.780 334,313 +0.01(+0.29%)
Dec 23, 2009 3.780 3.856 3.736 3.769 1,138,228 -0.02(-0.43%)
Dec 22, 2009 3.829 3.905 3.780 3.785 1,400,174 +0.05(+1.46%)
Dec 21, 2009 3.720 3.851 3.692 3.731 1,417,796 +0.01(+0.29%)
Dec 18, 2009 3.643 3.720 3.589 3.720 2,301,182 +0.11(+3.18%)
Dec 17, 2009 3.649 3.687 3.594 3.605 1,044,431 -0.06(-1.64%)
Dec 16, 2009 3.703 3.736 3.638 3.665 954,330 -0.01(-0.15%)
Dec 15, 2009 3.660 3.747 3.660 3.671 1,294,164 -0.01(-0.30%)
Dec 14, 2009 3.622 3.687 3.622 3.682 859,556 +0.04(+1.20%)
Dec 11, 2009 3.671 3.671 3.605 3.638 542,349 +0.00(+0.00%)
Dec 10, 2009 3.643 3.682 3.589 3.638 1,012,655 +0.00(+0.00%)
Dec 09, 2009 3.671 3.676 3.581 3.638 773,276 -0.02(-0.45%)
Dec 08, 2009 3.605 3.687 3.600 3.654 1,180,347 +0.00(+0.00%)
Dec 07, 2009 3.643 3.692 3.616 3.654 778,299 +0.00(+0.00%)
Dec 04, 2009 3.605 3.682 3.562 3.654 1,201,108 +0.12(+3.40%)
Dec 03, 2009 3.638 3.682 3.523 3.534 821,018 -0.09(-2.41%)
Dec 02, 2009 3.572 3.676 3.562 3.622 1,550,217 +0.05(+1.53%)
Dec 01, 2009 3.605 3.649 3.551 3.567 1,107,596 +0.02(+0.46%)
Nov 30, 2009 3.518 3.567 3.436 3.551 1,379,819 +0.08(+2.36%)
Nov 27, 2009 3.572 3.654 3.469 3.469 788,008 -0.17(-4.65%)
Nov 25, 2009 3.671 3.709 3.632 3.638 528,352 -0.02(-0.45%)
Nov 24, 2009 3.676 3.703 3.594 3.654 696,106 -0.01(-0.30%)
Nov 23, 2009 3.714 3.774 3.660 3.665 1,190,926 -0.02(-0.44%)
Nov 20, 2009 3.572 3.682 3.562 3.682 997,791 +0.09(+2.58%)
Nov 19, 2009 3.638 3.654 3.567 3.589 985,558 -0.08(-2.08%)
Nov 18, 2009 3.671 3.731 3.627 3.665 911,394 -0.02(-0.44%)
Nov 17, 2009 3.649 3.742 3.589 3.682 1,364,982 +0.05(+1.50%)
Nov 16, 2009 3.665 3.758 3.583 3.627 1,854,469 -0.01(-0.15%)
Nov 13, 2009 3.632 3.649 3.551 3.632 1,256,396 +0.03(+0.76%)
Nov 12, 2009 3.742 3.796 3.589 3.605 1,716,431 -0.14(-3.64%)
Nov 11, 2009 3.725 3.812 3.682 3.742 928,194 +0.05(+1.48%)
Nov 10, 2009 3.747 3.774 3.627 3.687 1,086,546 -0.09(-2.31%)
Nov 09, 2009 3.725 3.774 3.671 3.774 950,474 +0.11(+3.13%)
Nov 06, 2009 3.665 3.742 3.627 3.660 1,270,972 -0.07(-1.90%)
Nov 05, 2009 3.736 3.774 3.611 3.731 1,652,369 +0.03(+0.89%)
Nov 04, 2009 3.829 3.829 3.687 3.698 1,763,669 -0.10(-2.73%)
Nov 03, 2009 3.763 3.851 3.692 3.802 1,412,772 -0.01(-0.29%)
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.