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

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

13.97 +0.10 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
May 24, 2011 6.117 6.117 6.040 6.064 1,607,628 -0.02(-0.39%)
May 23, 2011 6.123 6.176 6.088 6.088 1,464,448 -0.10(-1.62%)
May 20, 2011 6.259 6.294 6.188 6.188 1,364,971 -0.12(-1.87%)
May 19, 2011 6.271 6.312 6.215 6.306 1,783,549 +0.07(+1.14%)
May 18, 2011 6.235 6.247 6.188 6.235 2,229,952 +0.01(+0.09%)
May 17, 2011 6.194 6.253 6.170 6.229 2,590,721 -0.01(-0.09%)
May 16, 2011 6.318 6.330 6.206 6.235 5,919,533 -0.12(-1.86%)
May 13, 2011 6.478 6.566 6.294 6.353 15,806,836 -0.20(-2.98%)
May 12, 2011 6.472 6.566 6.418 6.548 2,711,039 +0.06(+0.91%)
May 11, 2011 6.631 6.631 6.442 6.489 4,475,655 -0.25(-3.77%)
May 10, 2011 6.726 6.785 6.690 6.744 1,994,234 +0.04(+0.62%)
May 09, 2011 6.655 6.714 6.608 6.702 2,403,467 +0.05(+0.80%)
May 06, 2011 6.738 6.797 6.637 6.649 6,618,827 +0.20(+3.12%)
May 05, 2011 6.401 6.513 6.371 6.448 1,402,434 -0.02(-0.27%)
May 04, 2011 6.489 6.495 6.383 6.466 1,535,507 -0.01(-0.09%)
May 03, 2011 6.460 6.554 6.401 6.472 1,107,550 +0.01(+0.18%)
May 02, 2011 6.460 6.478 6.448 6.460 1,230,519 -0.01(-0.18%)
Apr 29, 2011 6.501 6.507 6.401 6.472 1,457,833 -0.03(-0.45%)
Apr 28, 2011 6.418 6.501 6.377 6.501 1,606,899 +0.09(+1.38%)
Apr 27, 2011 6.294 6.436 6.265 6.413 1,885,412 +0.16(+2.55%)
Apr 26, 2011 6.135 6.259 6.123 6.253 1,764,912 +0.20(+3.32%)
Apr 25, 2011 6.088 6.129 6.046 6.052 657,566 -0.02(-0.29%)
Apr 21, 2011 6.088 6.088 6.011 6.070 688,220 +0.02(+0.29%)
Apr 20, 2011 6.058 6.082 5.999 6.052 850,398 +0.07(+1.19%)
Apr 19, 2011 6.141 6.158 5.981 5.981 1,130,829 -0.13(-2.13%)
Apr 18, 2011 6.117 6.170 6.076 6.111 767,501 -0.08(-1.34%)
Apr 15, 2011 6.147 6.223 6.088 6.194 893,219 +0.03(+0.48%)
Apr 14, 2011 6.093 6.176 6.034 6.164 1,037,406 +0.05(+0.77%)
Apr 13, 2011 6.229 6.229 6.088 6.117 1,345,273 -0.06(-0.96%)
Apr 12, 2011 6.194 6.235 6.158 6.176 930,710 -0.05(-0.76%)
Apr 11, 2011 6.229 6.271 6.194 6.223 794,730 +0.01(+0.19%)
Apr 08, 2011 6.460 6.460 6.206 6.212 1,184,969 -0.22(-3.49%)
Apr 07, 2011 6.353 6.472 6.330 6.436 1,850,667 +0.09(+1.49%)
Apr 06, 2011 6.259 6.342 6.223 6.342 863,449 +0.11(+1.80%)
Apr 05, 2011 6.318 6.318 6.218 6.229 733,668 -0.08(-1.31%)
Apr 04, 2011 6.271 6.324 6.265 6.312 809,887 +0.04(+0.56%)
Apr 01, 2011 6.241 6.318 6.229 6.277 1,375,847 +0.05(+0.76%)
Mar 31, 2011 6.247 6.247 6.188 6.229 1,147,671 -0.03(-0.47%)
Mar 30, 2011 6.123 6.271 6.076 6.259 1,711,851 +0.16(+2.62%)
Mar 29, 2011 6.011 6.111 5.999 6.099 657,073 +0.09(+1.57%)
Mar 28, 2011 6.011 6.058 5.993 6.005 854,248 -0.01(-0.10%)
Mar 25, 2011 6.005 6.147 5.969 6.011 954,084 +0.05(+0.79%)
Mar 24, 2011 6.034 6.040 5.940 5.963 585,968 -0.04(-0.59%)
Mar 23, 2011 6.088 6.093 5.946 5.999 1,214,746 -0.11(-1.84%)
Mar 22, 2011 6.158 6.206 6.111 6.111 763,494 -0.03(-0.48%)
Mar 21, 2011 6.129 6.153 6.123 6.141 822,147 +0.12(+1.96%)
Mar 18, 2011 6.011 6.064 5.987 6.022 3,885,895 +0.09(+1.60%)
Mar 17, 2011 5.987 6.005 5.910 5.928 1,145,832 +0.04(+0.70%)
Mar 16, 2011 5.963 5.987 5.851 5.887 1,913,643 -0.07(-1.09%)
Mar 15, 2011 5.952 6.011 5.922 5.952 1,527,272 -0.05(-0.89%)
Mar 14, 2011 6.046 6.099 5.940 6.005 1,294,412 -0.10(-1.65%)
Mar 11, 2011 6.093 6.158 6.052 6.105 1,103,194 -0.02(-0.29%)
Mar 10, 2011 6.123 6.153 6.040 6.123 2,024,057 -0.07(-1.05%)
Mar 09, 2011 6.194 6.259 6.153 6.188 1,026,996 +0.00(+0.00%)
Mar 08, 2011 6.017 6.218 5.999 6.188 1,426,372 +0.20(+3.25%)
Mar 07, 2011 6.017 6.064 5.916 5.993 1,407,261 +0.02(+0.30%)
Mar 04, 2011 6.058 6.058 5.922 5.975 873,377 -0.06(-0.98%)
Mar 03, 2011 5.916 6.058 5.898 6.034 1,329,441 +0.20(+3.44%)
Mar 02, 2011 5.857 5.904 5.792 5.833 1,322,800 -0.03(-0.50%)
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.