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

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

14.10 +0.14 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2009 4.533 4.665 4.313 4.351 0 -0.11(-2.47%)
Jan 29, 2009 4.857 4.940 4.450 4.461 1,052,095 -0.50(-9.99%)
Jan 28, 2009 4.522 5.072 4.522 4.956 1,609,310 +0.55(+12.48%)
Jan 27, 2009 3.928 4.450 4.252 4.406 914,974 +0.10(+2.43%)
Jan 26, 2009 4.379 4.626 4.247 4.302 1,271,304 -0.04(-1.01%)
Jan 23, 2009 4.021 4.368 3.735 4.346 1,411,893 +0.19(+4.50%)
Jan 22, 2009 4.417 4.461 4.126 4.159 1,041,322 -0.40(-8.81%)
Jan 21, 2009 4.335 4.582 4.054 4.560 1,869,706 +0.32(+7.66%)
Jan 20, 2009 4.780 4.890 4.197 4.236 1,536,584 -0.65(-13.39%)
Jan 16, 2009 4.989 5.066 4.648 4.890 1,495,054 +0.00(+0.00%)
Jan 15, 2009 5.011 5.154 4.538 4.890 2,205,009 -0.12(-2.42%)
Jan 14, 2009 5.699 5.947 4.890 5.011 3,809,617 -1.46(-22.53%)
Jan 13, 2009 6.321 6.524 6.216 6.469 672,284 +0.14(+2.17%)
Jan 12, 2009 6.623 6.651 6.277 6.332 877,705 -0.31(-4.72%)
Jan 09, 2009 6.948 6.964 6.618 6.645 894,381 -0.20(-2.89%)
Jan 08, 2009 6.783 6.992 6.733 6.843 936,504 +0.07(+1.06%)
Jan 07, 2009 6.964 7.107 6.711 6.772 1,050,144 -0.35(-4.94%)
Jan 06, 2009 6.937 7.179 6.920 7.124 665,103 +0.09(+1.33%)
Jan 05, 2009 7.360 7.388 6.948 7.030 722,912 -0.34(-4.56%)
Jan 02, 2009 7.272 7.542 7.091 7.366 0 +0.10(+1.44%)
Jan 01, 2009 7.069 7.289 6.849 7.261 0 +0.00(+0.00%)
Dec 31, 2008 7.069 7.289 6.849 7.261 1,463,782 +0.23(+3.29%)
Dec 30, 2008 6.656 7.030 6.601 7.030 855,927 +0.47(+7.21%)
Dec 29, 2008 6.810 6.827 6.425 6.557 853,951 -0.25(-3.72%)
Dec 26, 2008 6.948 6.948 6.684 6.810 324,114 -0.07(-0.96%)
Dec 24, 2008 6.634 6.926 6.607 6.876 203,791 +0.23(+3.48%)
Dec 23, 2008 6.865 7.008 6.590 6.645 912,303 -0.10(-1.55%)
Dec 22, 2008 6.882 6.945 6.475 6.750 1,134,297 -0.10(-1.52%)
Dec 19, 2008 6.728 7.091 6.717 6.854 2,164,092 +0.26(+4.01%)
Dec 18, 2008 6.618 6.981 6.502 6.590 786,678 -0.06(-0.91%)
Dec 17, 2008 6.700 7.014 6.552 6.651 1,077,072 -0.31(-4.43%)
Dec 16, 2008 6.414 7.008 6.288 6.959 1,573,137 +0.71(+11.36%)
Dec 15, 2008 6.447 6.464 5.875 6.249 975,497 -0.05(-0.79%)
Dec 12, 2008 5.859 6.409 5.859 6.299 1,262,582 +0.38(+6.41%)
Dec 11, 2008 6.194 6.326 5.903 5.919 1,140,147 -0.41(-6.43%)
Dec 10, 2008 6.497 6.601 6.101 6.326 1,053,415 -0.01(-0.09%)
Dec 09, 2008 6.761 6.981 6.326 6.332 1,059,841 -0.58(-8.36%)
Dec 08, 2008 6.931 6.986 6.502 6.909 1,023,508 +0.23(+3.46%)
Dec 05, 2008 6.040 6.805 5.749 6.678 1,290,886 +0.52(+8.39%)
Dec 04, 2008 6.084 6.662 6.002 6.161 997,385 +0.04(+0.72%)
Dec 03, 2008 5.644 6.150 5.534 6.117 836,660 +0.29(+4.91%)
Dec 02, 2008 5.468 5.859 5.397 5.831 1,315,595 +0.47(+8.72%)
Dec 01, 2008 6.651 6.678 5.276 5.364 1,626,581 -1.44(-21.12%)
Nov 28, 2008 6.156 6.799 6.040 6.799 881,098 +0.48(+7.67%)
Nov 26, 2008 6.293 6.321 5.914 6.315 1,241,311 -0.09(-1.46%)
Nov 25, 2008 6.689 6.689 5.914 6.409 1,369,363 -0.13(-2.02%)
Nov 24, 2008 6.332 6.623 6.002 6.541 1,871,878 +0.20(+3.21%)
Nov 21, 2008 5.886 6.409 5.342 6.337 1,847,886 +0.80(+14.51%)
Nov 20, 2008 5.694 6.321 5.474 5.534 1,275,185 -0.24(-4.10%)
Nov 19, 2008 6.244 6.541 5.743 5.771 1,003,859 -0.57(-8.94%)
Nov 18, 2008 6.249 6.618 5.859 6.337 962,412 +0.14(+2.31%)
Nov 17, 2008 6.227 6.508 6.095 6.194 672,680 -0.17(-2.68%)
Nov 14, 2008 6.942 7.151 6.359 6.365 0 -0.73(-10.31%)
Nov 13, 2008 6.073 7.096 5.996 7.096 1,438,643 +0.85(+13.66%)
Nov 12, 2008 6.656 6.805 6.222 6.244 893,572 -0.56(-8.25%)
Nov 11, 2008 6.810 7.014 6.755 6.805 831,877 -0.10(-1.51%)
Nov 10, 2008 7.514 7.514 6.695 6.909 567,918 -0.35(-4.78%)
Nov 07, 2008 7.223 7.289 6.915 7.256 721,087 +0.08(+1.07%)
Nov 06, 2008 7.190 7.459 7.091 7.179 881,164 -0.09(-1.21%)
Nov 05, 2008 7.933 8.109 7.157 7.267 958,884 -0.84(-10.32%)
Nov 04, 2008 7.701 8.153 7.591 8.103 997,345 +0.49(+6.43%)
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.