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

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

13.79 +0.15 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2010 3.988 4.043 3.878 3.900 2,923,826 -0.07(-1.66%)
Jan 28, 2010 3.994 4.098 3.906 3.966 1,385,244 -0.10(-2.57%)
Jan 27, 2010 3.851 4.071 3.774 4.071 1,715,068 +0.21(+5.41%)
Jan 26, 2010 4.060 4.060 3.851 3.862 1,528,529 -0.10(-2.64%)
Jan 25, 2010 4.087 4.137 3.944 3.966 1,399,078 -0.08(-2.04%)
Jan 22, 2010 4.137 4.263 3.999 4.049 2,171,923 -0.10(-2.52%)
Jan 21, 2010 4.054 4.181 3.944 4.153 3,258,221 +0.12(+3.00%)
Jan 20, 2010 4.049 4.098 3.878 4.032 1,399,421 -0.05(-1.21%)
Jan 19, 2010 4.016 4.087 3.994 4.082 1,195,898 +0.08(+2.06%)
Jan 15, 2010 4.043 3.999 3.999 3.999 1,196,862 -0.06(-1.49%)
Jan 14, 2010 3.944 4.098 3.930 4.060 1,065,505 +0.13(+3.22%)
Jan 13, 2010 3.895 3.944 3.829 3.933 735,314 +0.05(+1.27%)
Jan 12, 2010 3.851 3.906 3.823 3.884 712,162 +0.00(+0.00%)
Jan 11, 2010 4.049 4.060 3.873 3.884 717,950 -0.14(-3.55%)
Jan 08, 2010 3.922 4.032 3.917 4.027 910,756 +0.07(+1.81%)
Jan 07, 2010 3.807 3.999 3.790 3.955 1,346,937 +0.13(+3.45%)
Jan 06, 2010 3.790 3.851 3.741 3.823 1,138,298 +0.04(+1.02%)
Jan 05, 2010 3.873 3.873 3.768 3.785 1,357,582 -0.08(-2.13%)
Jan 04, 2010 3.779 3.867 3.779 3.867 1,269,106 +0.13(+3.53%)
Dec 31, 2009 3.801 3.735 3.735 3.735 761,127 -0.07(-1.74%)
Dec 30, 2009 3.796 3.851 3.730 3.801 790,714 -0.01(-0.14%)
Dec 29, 2009 3.796 3.845 3.774 3.807 719,402 +0.00(+0.00%)
Dec 28, 2009 3.812 3.812 3.785 3.807 601,516 -0.01(-0.14%)
Dec 24, 2009 3.812 3.834 3.774 3.812 331,460 +0.01(+0.29%)
Dec 23, 2009 3.812 3.889 3.768 3.801 1,128,515 -0.02(-0.43%)
Dec 22, 2009 3.862 3.939 3.812 3.818 1,388,225 +0.06(+1.46%)
Dec 21, 2009 3.752 3.884 3.724 3.763 1,405,696 +0.01(+0.29%)
Dec 18, 2009 3.675 3.752 3.620 3.752 2,281,544 +0.12(+3.18%)
Dec 17, 2009 3.680 3.719 3.625 3.636 1,035,518 -0.06(-1.64%)
Dec 16, 2009 3.735 3.768 3.669 3.697 946,186 -0.01(-0.15%)
Dec 15, 2009 3.691 3.779 3.691 3.702 1,283,120 -0.01(-0.30%)
Dec 14, 2009 3.653 3.719 3.653 3.713 852,220 +0.04(+1.20%)
Dec 11, 2009 3.702 3.702 3.636 3.669 537,720 +0.00(+0.00%)
Dec 10, 2009 3.675 3.713 3.620 3.669 1,004,013 +0.00(+0.00%)
Dec 09, 2009 3.702 3.708 3.611 3.669 766,677 -0.02(-0.45%)
Dec 08, 2009 3.636 3.719 3.631 3.686 1,170,274 +0.00(+0.00%)
Dec 07, 2009 3.675 3.724 3.647 3.686 771,658 +0.00(+0.00%)
Dec 04, 2009 3.636 3.713 3.592 3.686 1,190,857 +0.12(+3.39%)
Dec 03, 2009 3.669 3.713 3.554 3.565 814,011 -0.09(-2.41%)
Dec 02, 2009 3.603 3.708 3.592 3.653 1,536,988 +0.06(+1.53%)
Dec 01, 2009 3.636 3.680 3.581 3.598 1,098,144 +0.02(+0.46%)
Nov 30, 2009 3.548 3.598 3.466 3.581 1,368,044 +0.08(+2.36%)
Nov 27, 2009 3.603 3.686 3.499 3.499 781,283 -0.17(-4.65%)
Nov 25, 2009 3.702 3.741 3.664 3.669 523,843 -0.02(-0.45%)
Nov 24, 2009 3.708 3.735 3.625 3.686 690,166 -0.01(-0.30%)
Nov 23, 2009 3.746 3.807 3.691 3.697 1,180,763 -0.02(-0.44%)
Nov 20, 2009 3.603 3.713 3.592 3.713 989,276 +0.09(+2.58%)
Nov 19, 2009 3.669 3.686 3.598 3.620 977,147 -0.08(-2.08%)
Nov 18, 2009 3.702 3.763 3.658 3.697 903,616 -0.02(-0.44%)
Nov 17, 2009 3.680 3.774 3.620 3.713 1,353,334 +0.06(+1.50%)
Nov 16, 2009 3.697 3.790 3.614 3.658 1,838,643 -0.01(-0.15%)
Nov 13, 2009 3.664 3.680 3.581 3.664 1,245,674 +0.03(+0.76%)
Nov 12, 2009 3.774 3.829 3.620 3.636 1,701,783 -0.14(-3.64%)
Nov 11, 2009 3.757 3.845 3.713 3.774 920,273 +0.06(+1.48%)
Nov 10, 2009 3.779 3.807 3.658 3.719 1,077,274 -0.09(-2.31%)
Nov 09, 2009 3.757 3.807 3.702 3.807 942,363 +0.12(+3.13%)
Nov 06, 2009 3.697 3.774 3.658 3.691 1,260,126 -0.07(-1.90%)
Nov 05, 2009 3.768 3.807 3.642 3.763 1,638,268 +0.03(+0.89%)
Nov 04, 2009 3.862 3.862 3.719 3.730 1,748,618 -0.10(-2.73%)
Nov 03, 2009 3.796 3.884 3.724 3.834 1,400,716 -0.01(-0.29%)
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.