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

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

14.18 +0.14 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Oct 29, 2010 4.889 4.935 4.884 4.895 1,086,659 -0.04(-0.82%)
Oct 28, 2010 4.981 5.004 4.843 4.935 1,471,039 +0.01(+0.23%)
Oct 27, 2010 4.907 4.981 4.895 4.924 1,090,842 -0.05(-1.04%)
Oct 25, 2010 5.097 5.125 4.967 4.976 1,236,909 -0.09(-1.82%)
Oct 22, 2010 5.218 5.252 5.033 5.068 2,864,820 -0.12(-2.22%)
Oct 21, 2010 5.310 5.367 5.171 5.183 1,314,069 -0.09(-1.64%)
Oct 20, 2010 5.252 5.315 5.171 5.269 1,243,516 +0.05(+0.88%)
Oct 19, 2010 5.200 5.350 5.171 5.223 1,247,143 -0.05(-0.87%)
Oct 18, 2010 5.137 5.275 5.125 5.269 624,093 +0.14(+2.69%)
Oct 15, 2010 5.275 5.292 5.120 5.131 1,250,746 -0.10(-1.98%)
Oct 14, 2010 5.252 5.350 5.183 5.235 1,687,030 -0.05(-0.87%)
Oct 13, 2010 5.171 5.362 5.108 5.281 1,353,059 +0.12(+2.34%)
Oct 12, 2010 5.143 5.183 5.102 5.160 629,650 +0.02(+0.34%)
Oct 11, 2010 5.177 5.177 5.102 5.143 551,486 -0.02(-0.45%)
Oct 08, 2010 5.166 5.183 5.097 5.166 1,026,318 +0.03(+0.67%)
Oct 07, 2010 5.177 5.183 5.102 5.131 3,931 -0.01(-0.11%)
Oct 06, 2010 5.097 5.183 5.045 5.137 1,417,888 +0.01(+0.22%)
Oct 05, 2010 4.970 5.125 4.907 5.125 1,338,178 +0.22(+4.46%)
Oct 04, 2010 4.918 4.970 4.861 4.907 1,125,811 -0.03(-0.58%)
Oct 01, 2010 4.935 4.987 4.904 4.935 879,430 +0.00(+0.08%)
Sep 30, 2010 4.928 5.039 4.889 4.932 15,089 +0.00(+0.04%)
Sep 29, 2010 4.935 4.964 4.889 4.930 916,672 -0.02(-0.47%)
Sep 28, 2010 4.953 4.964 4.814 4.953 39,985 +0.08(+1.65%)
Sep 27, 2010 4.947 4.970 4.855 4.872 714,836 -0.07(-1.40%)
Sep 24, 2010 4.786 4.947 4.780 4.941 976,003 +0.21(+4.38%)
Sep 23, 2010 4.740 4.912 4.722 4.734 7,688 -0.05(-0.96%)
Sep 22, 2010 4.884 4.930 4.728 4.780 1,195,005 -0.13(-2.70%)
Sep 21, 2010 4.981 5.033 4.912 4.912 1,022,128 -0.09(-1.73%)
Sep 20, 2010 4.918 5.016 4.878 4.999 2,037,347 +0.08(+1.64%)
Sep 17, 2010 4.918 4.981 4.832 4.918 1,366,083 -0.04(-0.81%)
Sep 15, 2010 4.889 4.981 4.814 4.958 1,401,537 +0.06(+1.29%)
Sep 14, 2010 4.999 4.999 4.884 4.895 1,067,673 -0.11(-2.19%)
Sep 13, 2010 4.953 5.028 4.912 5.004 1,364,147 +0.12(+2.48%)
Sep 10, 2010 4.872 4.924 4.849 4.884 1,029,292 +0.04(+0.83%)
Sep 09, 2010 4.814 4.895 4.803 4.843 1,861,450 +0.06(+1.33%)
Sep 08, 2010 4.659 4.797 4.653 4.780 1,218,608 +0.13(+2.72%)
Sep 07, 2010 4.717 4.745 4.642 4.653 6,256 -0.10(-2.06%)
Sep 03, 2010 4.647 4.751 4.624 4.751 1,110,796 +0.17(+3.77%)
Sep 02, 2010 4.601 4.601 4.521 4.578 3,113 -0.02(-0.38%)
Sep 01, 2010 4.567 4.607 4.521 4.596 1,823,693 +0.12(+2.70%)
Aug 31, 2010 4.469 4.532 4.423 4.475 2,951 +0.03(+0.65%)
Aug 30, 2010 4.630 4.630 4.434 4.446 1,466,095 -0.08(-1.78%)
Aug 27, 2010 4.526 4.634 4.504 4.526 1,730,646 +0.01(+0.13%)
Aug 26, 2010 4.549 4.600 4.495 4.521 4,449 -0.02(-0.50%)
Aug 25, 2010 4.487 4.544 4.407 4.544 4,407 +0.06(+1.26%)
Aug 24, 2010 4.447 4.515 4.368 4.487 17,901 +0.01(+0.13%)
Aug 23, 2010 4.453 4.544 4.436 4.481 1,731,875 +0.07(+1.67%)
Aug 20, 2010 4.544 4.549 4.351 4.407 2,142,032 -0.15(-3.24%)
Aug 19, 2010 4.680 4.725 4.544 4.555 6,662 -0.15(-3.14%)
Aug 18, 2010 4.663 4.714 4.595 4.702 68,861 +0.02(+0.36%)
Aug 17, 2010 4.583 4.697 4.549 4.685 10,623 +0.15(+3.38%)
Aug 16, 2010 4.430 4.561 4.430 4.532 1,386,426 +0.07(+1.52%)
Aug 13, 2010 4.464 4.538 4.464 4.464 942,193 -0.08(-1.75%)
Aug 12, 2010 4.612 4.634 4.509 4.544 1,436,554 -0.14(-3.03%)
Aug 11, 2010 4.867 4.884 4.685 4.685 1,291,166 -0.27(-5.49%)
Aug 10, 2010 4.907 5.020 4.882 4.958 8,225 -0.02(-0.46%)
Aug 09, 2010 4.872 4.992 4.810 4.980 595,062 +0.16(+3.29%)
Aug 06, 2010 4.821 4.878 4.725 4.821 751,910 -0.08(-1.62%)
Aug 05, 2010 4.952 4.963 4.872 4.901 711,530 -0.11(-2.15%)
Aug 04, 2010 4.997 5.048 4.952 5.009 684,375 +0.06(+1.15%)
Aug 03, 2010 4.975 5.037 4.907 4.952 645,014 -0.03(-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.