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: 7:00 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 (%)
Mar 31, 2011 6.191 6.191 6.132 6.173 1,158,057 -0.03(-0.47%)
Mar 30, 2011 6.068 6.214 6.021 6.203 1,727,343 +0.16(+2.62%)
Mar 29, 2011 5.957 6.056 5.945 6.045 663,020 +0.09(+1.57%)
Mar 28, 2011 5.957 6.004 5.939 5.951 861,978 -0.01(-0.10%)
Mar 25, 2011 5.951 6.091 5.916 5.957 962,718 +0.05(+0.79%)
Mar 24, 2011 5.980 5.986 5.886 5.910 591,270 -0.04(-0.59%)
Mar 23, 2011 6.033 6.039 5.892 5.945 1,225,740 -0.11(-1.84%)
Mar 22, 2011 6.103 6.150 6.056 6.056 770,404 -0.03(-0.48%)
Mar 21, 2011 6.074 6.097 6.068 6.086 829,588 +0.12(+1.96%)
Mar 18, 2011 5.957 6.009 5.933 5.968 3,921,062 +0.09(+1.60%)
Mar 17, 2011 5.933 5.951 5.857 5.875 1,156,201 +0.04(+0.70%)
Mar 16, 2011 5.910 5.933 5.799 5.834 1,930,961 -0.06(-1.09%)
Mar 15, 2011 5.898 5.957 5.869 5.898 1,541,094 -0.05(-0.89%)
Mar 14, 2011 5.992 6.045 5.886 5.951 1,306,126 -0.10(-1.65%)
Mar 11, 2011 6.039 6.103 5.998 6.050 1,113,177 -0.02(-0.29%)
Mar 10, 2011 6.068 6.097 5.986 6.068 2,042,374 -0.06(-1.05%)
Mar 09, 2011 6.138 6.203 6.097 6.132 1,036,291 +0.00(+0.00%)
Mar 08, 2011 5.963 6.162 5.945 6.132 1,439,280 +0.19(+3.25%)
Mar 07, 2011 5.963 6.009 5.863 5.939 1,419,996 +0.02(+0.30%)
Mar 04, 2011 6.004 6.004 5.869 5.922 881,281 -0.06(-0.98%)
Mar 03, 2011 5.863 6.004 5.845 5.980 1,341,472 +0.20(+3.44%)
Mar 02, 2011 5.804 5.851 5.740 5.781 1,334,771 -0.03(-0.50%)
Mar 01, 2011 5.892 5.907 5.796 5.810 1,910,854 -0.06(-1.10%)
Feb 28, 2011 5.968 6.009 5.845 5.875 1,528,618 -0.04(-0.69%)
Feb 25, 2011 5.869 5.939 5.828 5.916 1,080,199 +0.10(+1.71%)
Feb 24, 2011 5.920 5.949 5.758 5.816 1,853,140 -0.10(-1.66%)
Feb 23, 2011 5.955 6.007 5.891 5.915 1,049,784 -0.05(-0.78%)
Feb 22, 2011 6.065 6.123 5.946 5.961 1,115,371 -0.19(-3.10%)
Feb 18, 2011 6.152 6.181 6.088 6.152 829,899 +0.03(+0.47%)
Feb 17, 2011 6.082 6.129 6.042 6.123 490,520 +0.03(+0.57%)
Feb 16, 2011 6.077 6.123 6.025 6.088 681,112 +0.06(+0.96%)
Feb 15, 2011 6.100 6.129 6.013 6.030 1,100,889 -0.08(-1.23%)
Feb 14, 2011 6.146 6.181 6.094 6.106 741,078 -0.03(-0.57%)
Feb 11, 2011 5.926 6.158 5.926 6.140 1,228,537 +0.19(+3.11%)
Feb 10, 2011 5.944 5.996 5.891 5.955 908,069 -0.03(-0.48%)
Feb 09, 2011 6.019 6.048 5.944 5.984 741,429 -0.05(-0.86%)
Feb 08, 2011 6.053 6.059 5.996 6.036 1,028,546 -0.01(-0.19%)
Feb 07, 2011 5.984 6.077 5.978 6.048 732,188 +0.08(+1.36%)
Feb 04, 2011 5.978 5.990 5.932 5.967 749,797 +0.01(+0.10%)
Feb 03, 2011 5.955 5.990 5.915 5.961 632,733 +0.02(+0.29%)
Feb 02, 2011 5.949 5.990 5.920 5.944 1,018,090 -0.04(-0.68%)
Feb 01, 2011 5.868 5.990 5.845 5.984 1,148,756 +0.14(+2.38%)
Jan 31, 2011 5.857 5.897 5.781 5.845 2,338,050 +0.03(+0.50%)
Jan 28, 2011 5.978 6.042 5.805 5.816 1,920,265 -0.16(-2.62%)
Jan 27, 2011 5.926 5.987 5.886 5.972 854,479 +0.06(+0.98%)
Jan 26, 2011 5.961 5.972 5.851 5.915 1,385,044 -0.01(-0.20%)
Jan 25, 2011 5.891 6.019 5.828 5.926 1,418,330 +0.02(+0.39%)
Jan 24, 2011 5.926 5.961 5.886 5.903 1,498,253 -0.03(-0.49%)
Jan 21, 2011 5.926 5.996 5.909 5.932 1,280,236 +0.06(+0.99%)
Jan 20, 2011 5.828 5.978 5.799 5.874 1,058,176 +0.01(+0.20%)
Jan 19, 2011 6.100 6.111 5.857 5.862 1,367,668 -0.26(-4.25%)
Jan 18, 2011 6.088 6.152 6.019 6.123 1,272,148 +0.03(+0.47%)
Jan 14, 2011 5.857 6.106 5.857 6.094 2,557,994 +0.25(+4.26%)
Jan 13, 2011 5.984 6.059 5.845 5.845 3,557,018 -0.16(-2.70%)
Jan 12, 2011 5.990 6.036 5.961 6.007 1,181,948 +0.08(+1.37%)
Jan 11, 2011 5.915 5.955 5.857 5.926 1,277,988 +0.05(+0.79%)
Jan 10, 2011 5.695 5.886 5.643 5.880 1,811,943 +0.16(+2.83%)
Jan 07, 2011 5.932 5.984 5.700 5.718 2,184,262 -0.20(-3.42%)
Jan 06, 2011 5.949 5.961 5.897 5.920 1,296,384 -0.01(-0.20%)
Jan 05, 2011 5.857 5.949 5.822 5.932 1,149,568 +0.06(+0.99%)
Jan 04, 2011 5.932 5.996 5.764 5.874 2,150,381 -0.04(-0.68%)
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.