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

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

13.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 27, 2009 3.467 3.660 3.418 3.456 0 -0.09(-2.64%)
Feb 26, 2009 3.621 3.847 3.517 3.550 1,179,562 -0.08(-2.12%)
Feb 25, 2009 3.379 3.836 3.120 3.627 1,977,776 +0.20(+5.95%)
Feb 24, 2009 3.027 3.456 3.005 3.423 1,490,906 +0.46(+15.61%)
Feb 23, 2009 3.214 3.308 2.906 2.961 1,766,309 -0.20(-6.43%)
Feb 20, 2009 2.950 3.231 2.829 3.164 0 +0.13(+4.36%)
Feb 19, 2009 3.275 3.308 3.032 3.032 870,796 -0.18(-5.65%)
Feb 18, 2009 3.577 3.665 3.104 3.214 1,301,863 -0.30(-8.46%)
Feb 17, 2009 3.621 3.709 3.429 3.511 1,187,001 -0.34(-8.86%)
Feb 13, 2009 3.990 4.029 3.830 3.852 803,524 -0.13(-3.18%)
Feb 12, 2009 4.084 4.139 3.715 3.979 969,810 -0.25(-5.98%)
Feb 11, 2009 4.084 4.392 4.056 4.232 815,293 +0.14(+3.36%)
Feb 10, 2009 4.601 4.749 4.045 4.095 1,125,827 -0.58(-12.47%)
Feb 09, 2009 4.650 4.838 4.579 4.678 717,526 +0.06(+1.19%)
Feb 06, 2009 4.414 4.700 4.392 4.623 1,402,725 +0.29(+6.73%)
Feb 05, 2009 4.342 4.496 4.194 4.331 1,030,910 -0.07(-1.50%)
Feb 04, 2009 4.430 4.672 4.370 4.397 855,853 -0.04(-0.87%)
Feb 03, 2009 4.507 4.540 4.221 4.436 1,039,345 -0.04(-0.86%)
Feb 02, 2009 4.320 4.546 4.188 4.474 1,338,709 +0.12(+2.78%)
Jan 30, 2009 4.535 4.667 4.315 4.353 0 -0.11(-2.47%)
Jan 29, 2009 4.860 4.942 4.452 4.463 1,051,634 -0.50(-9.99%)
Jan 28, 2009 4.524 5.074 4.524 4.959 1,608,605 +0.55(+12.48%)
Jan 27, 2009 3.929 4.452 4.254 4.408 914,573 +0.10(+2.43%)
Jan 26, 2009 4.381 4.628 4.249 4.304 1,270,746 -0.04(-1.01%)
Jan 23, 2009 4.023 4.370 3.737 4.348 1,411,274 +0.19(+4.50%)
Jan 22, 2009 4.419 4.463 4.128 4.161 1,040,866 -0.40(-8.81%)
Jan 21, 2009 4.337 4.584 4.056 4.562 1,868,886 +0.32(+7.66%)
Jan 20, 2009 4.783 4.893 4.199 4.238 1,535,910 -0.65(-13.39%)
Jan 16, 2009 4.992 5.069 4.650 4.893 1,494,398 +0.00(+0.00%)
Jan 15, 2009 5.014 5.157 4.540 4.893 2,204,042 -0.12(-2.42%)
Jan 14, 2009 5.702 5.949 4.893 5.014 3,807,947 -1.46(-22.53%)
Jan 13, 2009 6.323 6.527 6.219 6.472 671,989 +0.14(+2.17%)
Jan 12, 2009 6.626 6.654 6.279 6.334 877,320 -0.31(-4.72%)
Jan 09, 2009 6.951 6.967 6.621 6.648 893,989 -0.20(-2.89%)
Jan 08, 2009 6.786 6.995 6.736 6.846 936,094 +0.07(+1.06%)
Jan 07, 2009 6.967 7.110 6.714 6.775 1,049,684 -0.35(-4.94%)
Jan 06, 2009 6.940 7.182 6.923 7.127 664,812 +0.09(+1.33%)
Jan 05, 2009 7.364 7.391 6.951 7.033 722,595 -0.34(-4.56%)
Jan 02, 2009 7.276 7.545 7.094 7.369 0 +0.10(+1.44%)
Jan 01, 2009 7.072 7.292 6.852 7.265 0 +0.00(+0.00%)
Dec 31, 2008 7.072 7.292 6.852 7.265 1,463,140 +0.23(+3.29%)
Dec 30, 2008 6.659 7.033 6.604 7.033 855,552 +0.47(+7.21%)
Dec 29, 2008 6.813 6.830 6.428 6.560 853,576 -0.25(-3.72%)
Dec 26, 2008 6.951 6.951 6.687 6.813 323,972 -0.07(-0.96%)
Dec 24, 2008 6.637 6.929 6.610 6.879 203,702 +0.23(+3.48%)
Dec 23, 2008 6.868 7.011 6.593 6.648 911,903 -0.10(-1.55%)
Dec 22, 2008 6.885 6.948 6.478 6.753 1,133,800 -0.10(-1.52%)
Dec 19, 2008 6.731 7.094 6.720 6.857 2,163,143 +0.26(+4.01%)
Dec 18, 2008 6.621 6.984 6.505 6.593 786,333 -0.06(-0.91%)
Dec 17, 2008 6.703 7.017 6.555 6.654 1,076,600 -0.31(-4.43%)
Dec 16, 2008 6.417 7.011 6.290 6.962 1,572,447 +0.71(+11.36%)
Dec 15, 2008 6.450 6.467 5.878 6.252 975,069 -0.05(-0.79%)
Dec 12, 2008 5.861 6.412 5.861 6.301 1,262,028 +0.38(+6.41%)
Dec 11, 2008 6.197 6.329 5.905 5.922 1,139,647 -0.41(-6.43%)
Dec 10, 2008 6.500 6.604 6.103 6.329 1,052,953 -0.01(-0.09%)
Dec 09, 2008 6.764 6.984 6.329 6.334 1,059,376 -0.58(-8.36%)
Dec 08, 2008 6.934 6.989 6.505 6.912 1,023,059 +0.23(+3.46%)
Dec 05, 2008 6.043 6.808 5.751 6.681 1,290,320 +0.52(+8.39%)
Dec 04, 2008 6.087 6.665 6.004 6.164 996,948 +0.04(+0.72%)
Dec 03, 2008 5.647 6.153 5.536 6.120 836,293 +0.29(+4.91%)
Dec 02, 2008 5.470 5.861 5.399 5.834 1,315,019 +0.47(+8.72%)
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.