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 (%)
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%)
Aug 02, 2010 4.958 5.020 4.895 4.986 919,826 +0.12(+2.57%)
Jul 30, 2010 4.861 4.997 4.833 4.861 1,084,922 -0.06(-1.27%)
Jul 29, 2010 4.963 4.997 4.838 4.924 922,622 -0.01(-0.23%)
Jul 28, 2010 4.935 5.020 4.912 4.935 7,147 +0.00(+0.00%)
Jul 27, 2010 4.878 5.009 4.861 4.935 1,799,707 +0.11(+2.35%)
Jul 26, 2010 4.595 4.833 4.544 4.821 1,397,966 +0.23(+5.07%)
Jul 23, 2010 4.441 4.603 4.390 4.589 973,600 +0.11(+2.53%)
Jul 22, 2010 4.351 4.481 4.351 4.475 1,178,404 +0.20(+4.78%)
Jul 21, 2010 4.583 4.583 4.271 4.271 1,920,552 -0.27(-5.99%)
Jul 20, 2010 4.430 4.544 4.373 4.544 1,377,110 +0.06(+1.39%)
Jul 19, 2010 4.532 4.572 4.419 4.481 931,296 -0.04(-0.88%)
Jul 16, 2010 4.521 4.702 4.509 4.521 1,406,351 -0.23(-4.89%)
Jul 15, 2010 4.827 4.861 4.674 4.753 1,168,089 -0.11(-2.22%)
Jul 14, 2010 4.935 4.946 4.827 4.861 1,247,528 -0.10(-1.95%)
Jul 13, 2010 4.958 4.958 4.827 4.958 17,470 +0.19(+3.92%)
Jul 12, 2010 4.816 4.833 4.731 4.770 671,729 -0.05(-1.06%)
Jul 09, 2010 4.821 4.821 4.657 4.821 602,934 +0.14(+2.91%)
Jul 08, 2010 4.685 4.708 4.600 4.685 5,310 +0.06(+1.23%)
Jul 07, 2010 4.424 4.629 4.424 4.629 1,536,563 +0.24(+5.43%)
Jul 06, 2010 4.390 4.606 4.362 4.390 8,934 -0.08(-1.78%)
Jul 02, 2010 4.470 4.558 4.436 4.470 829,084 -0.04(-0.88%)
Jul 01, 2010 4.578 4.637 4.407 4.509 1,493,182 -0.05(-1.00%)
Jun 30, 2010 4.555 4.725 4.544 4.555 14,694 -0.09(-1.83%)
Jun 29, 2010 4.833 4.833 4.612 4.640 1,869,364 -0.29(-5.98%)
Jun 25, 2010 4.935 4.958 4.770 4.935 1,234,330 +0.14(+2.84%)
Jun 24, 2010 4.799 4.895 4.776 4.799 726,018 -0.07(-1.40%)
Jun 23, 2010 4.912 4.935 4.793 4.867 1,133,696 -0.04(-0.81%)
Jun 22, 2010 4.907 5.071 4.907 4.907 5,149 -0.05(-1.03%)
Jun 21, 2010 5.043 5.043 4.929 4.958 808,210 -0.03(-0.57%)
Jun 18, 2010 4.986 5.048 4.884 4.986 1,467,566 -0.01(-0.23%)
Jun 17, 2010 4.997 5.037 4.918 4.997 999 -0.01(-0.11%)
Jun 16, 2010 4.935 5.014 4.912 5.003 2,359,866 +0.05(+0.92%)
Jun 15, 2010 4.958 4.980 4.821 4.958 8,952 +0.15(+3.07%)
Jun 14, 2010 4.821 4.884 4.748 4.810 1,329,465 +0.02(+0.47%)
Jun 11, 2010 4.629 4.793 4.629 4.787 1,041,227 +0.10(+2.06%)
Jun 10, 2010 4.691 4.691 4.561 4.691 8,317 +0.17(+3.76%)
Jun 09, 2010 4.640 4.640 4.487 4.521 2,141,637 -0.07(-1.48%)
Jun 08, 2010 4.566 4.623 4.447 4.589 2,053,829 +0.02(+0.50%)
Jun 07, 2010 4.578 4.640 4.515 4.566 1,670,415 +0.03(+0.62%)
Jun 04, 2010 4.538 4.759 4.538 4.538 2,031,851 -0.35(-7.08%)
Jun 03, 2010 4.884 4.918 4.725 4.884 996 +0.11(+2.38%)
Jun 02, 2010 4.770 4.770 4.549 4.770 1,343,709 +0.21(+4.60%)
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.