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

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

13.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 30, 2010 4.557 4.727 4.545 4.557 14,687 -0.09(-1.83%)
Jun 29, 2010 4.835 4.835 4.614 4.642 1,868,544 -0.30(-5.98%)
Jun 25, 2010 4.937 4.960 4.772 4.937 1,233,789 +0.14(+2.84%)
Jun 24, 2010 4.801 4.897 4.778 4.801 725,699 -0.07(-1.40%)
Jun 23, 2010 4.914 4.937 4.795 4.869 1,133,198 -0.04(-0.81%)
Jun 22, 2010 4.909 5.073 4.909 4.909 5,147 -0.05(-1.03%)
Jun 21, 2010 5.045 5.045 4.931 4.960 807,856 -0.03(-0.57%)
Jun 18, 2010 4.988 5.051 4.886 4.988 1,466,922 -0.01(-0.23%)
Jun 17, 2010 4.999 5.039 4.920 4.999 999 -0.01(-0.11%)
Jun 16, 2010 4.937 5.017 4.914 5.005 2,358,831 +0.05(+0.92%)
Jun 15, 2010 4.960 4.982 4.824 4.960 8,948 +0.15(+3.07%)
Jun 14, 2010 4.824 4.886 4.750 4.812 1,328,882 +0.02(+0.47%)
Jun 11, 2010 4.631 4.795 4.631 4.790 1,040,770 +0.10(+2.06%)
Jun 10, 2010 4.693 4.693 4.563 4.693 8,313 +0.17(+3.76%)
Jun 09, 2010 4.642 4.642 4.489 4.523 2,140,698 -0.07(-1.48%)
Jun 08, 2010 4.568 4.625 4.449 4.591 2,052,929 +0.02(+0.50%)
Jun 07, 2010 4.580 4.642 4.517 4.568 1,669,682 +0.03(+0.62%)
Jun 04, 2010 4.540 4.761 4.540 4.540 2,030,959 -0.35(-7.08%)
Jun 03, 2010 4.886 4.920 4.727 4.886 995 +0.11(+2.38%)
Jun 02, 2010 4.772 4.772 4.551 4.772 1,343,120 +0.21(+4.60%)
Jun 01, 2010 4.563 4.682 4.540 4.563 7,256 -0.09(-1.83%)
May 28, 2010 4.648 4.733 4.580 4.648 1,734,737 -0.11(-2.27%)
May 27, 2010 4.733 4.772 4.602 4.755 1,054,944 +0.18(+3.84%)
May 26, 2010 4.580 4.691 4.557 4.580 7,387 -0.01(-0.12%)
May 25, 2010 4.445 4.608 4.395 4.585 1,403,191 +0.04(+0.99%)
May 24, 2010 4.714 4.742 4.540 4.540 985,328 -0.18(-3.91%)
May 21, 2010 4.529 4.798 4.507 4.725 1,714,794 +0.12(+2.67%)
May 20, 2010 4.708 4.792 4.596 4.602 5,322 -0.45(-8.96%)
May 19, 2010 5.094 5.189 4.988 5.055 1,312,350 -0.07(-1.42%)
May 18, 2010 5.318 5.329 5.074 5.128 1,209,908 -0.10(-1.93%)
May 17, 2010 5.217 5.284 5.088 5.228 917,684 +0.04(+0.75%)
May 14, 2010 5.189 5.279 5.116 5.189 1,015,881 -0.12(-2.21%)
May 13, 2010 5.318 5.413 5.279 5.306 890,785 -0.05(-0.94%)
May 12, 2010 5.234 5.374 5.178 5.357 906,224 +0.18(+3.46%)
May 11, 2010 5.167 5.262 5.139 5.178 1,406,153 +0.17(+3.35%)
May 10, 2010 4.971 5.032 4.904 5.010 1,479,886 +0.31(+6.54%)
May 07, 2010 4.937 5.021 4.703 4.703 2,148,345 -0.24(-4.86%)
May 06, 2010 5.066 5.178 4.591 4.943 2,131,976 -0.17(-3.39%)
May 05, 2010 4.999 5.122 4.982 5.116 1,486,294 +0.01(+0.11%)
May 04, 2010 5.189 5.209 5.032 5.111 2,305,977 -0.16(-2.97%)
May 03, 2010 5.251 5.295 5.200 5.267 986,247 +0.06(+1.07%)
Apr 30, 2010 5.396 5.452 5.189 5.211 1,437,058 -0.21(-3.82%)
Apr 29, 2010 5.200 5.429 5.122 5.418 1,305,821 +0.29(+5.67%)
Apr 28, 2010 5.088 5.195 5.060 5.128 1,079,816 +0.09(+1.78%)
Apr 27, 2010 5.150 5.306 5.013 5.038 1,525,719 -0.16(-3.01%)
Apr 26, 2010 5.312 5.346 5.172 5.195 1,740,132 -0.12(-2.21%)
Apr 23, 2010 5.402 5.407 5.269 5.312 1,530,773 -0.06(-1.04%)
Apr 22, 2010 5.122 5.385 5.122 5.368 1,479,897 +0.18(+3.56%)
Apr 21, 2010 5.005 5.195 5.005 5.183 1,127,540 +0.17(+3.46%)
Apr 20, 2010 4.932 5.010 4.904 5.010 683,581 +0.11(+2.28%)
Apr 19, 2010 4.921 5.010 4.798 4.898 1,630,499 -0.05(-1.02%)
Apr 16, 2010 5.072 5.072 4.809 4.949 1,490,234 -0.12(-2.32%)
Apr 15, 2010 5.010 5.088 4.965 5.066 631,889 +0.04(+0.78%)
Apr 14, 2010 4.921 5.032 4.921 5.027 739,284 +0.13(+2.74%)
Apr 13, 2010 4.921 4.949 4.854 4.893 613,998 -0.05(-1.02%)
Apr 12, 2010 4.909 4.999 4.909 4.943 1,060,431 +0.03(+0.68%)
Apr 09, 2010 4.893 4.971 4.870 4.909 673,257 +0.03(+0.57%)
Apr 08, 2010 4.854 4.915 4.798 4.881 779,444 +0.02(+0.46%)
Apr 07, 2010 4.837 4.921 4.809 4.859 1,026,142 +0.00(+0.00%)
Apr 06, 2010 4.691 4.893 4.647 4.859 963,692 +0.20(+4.20%)
Apr 05, 2010 4.630 4.708 4.591 4.663 684,200 +0.06(+1.21%)
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.