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

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

14.10 +0.14 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2010 5.154 5.207 5.084 5.119 1,505,310 -0.08(-1.57%)
Nov 29, 2010 5.183 5.224 5.107 5.201 793,029 +0.04(+0.79%)
Nov 26, 2010 5.143 5.206 5.143 5.160 474,111 -0.03(-0.55%)
Nov 24, 2010 5.183 5.189 5.189 5.189 735,717 +0.07(+1.35%)
Nov 23, 2010 5.125 5.195 5.091 5.120 1,811,981 -0.05(-1.00%)
Nov 22, 2010 5.304 5.304 5.166 5.171 1,339,329 -0.16(-3.02%)
Nov 19, 2010 5.269 5.344 5.235 5.333 1,137,457 +0.02(+0.33%)
Nov 18, 2010 5.264 5.344 5.212 5.315 957,774 +0.10(+1.99%)
Nov 17, 2010 5.229 5.229 5.166 5.212 891,139 -0.02(-0.33%)
Nov 16, 2010 5.235 5.269 5.148 5.229 1,508,600 -0.06(-1.09%)
Nov 15, 2010 5.246 5.362 5.246 5.287 1,093,727 +0.06(+1.21%)
Nov 12, 2010 5.241 5.298 5.189 5.223 1,400,252 -0.07(-1.31%)
Nov 11, 2010 5.241 5.310 5.195 5.292 1,040,805 -0.02(-0.33%)
Nov 10, 2010 5.195 5.310 5.167 5.310 1,703,738 +0.14(+2.67%)
Nov 09, 2010 5.258 5.258 5.148 5.171 1,135,948 -0.06(-1.21%)
Nov 08, 2010 5.264 5.287 5.177 5.235 715,590 -0.06(-1.20%)
Nov 05, 2010 5.281 5.459 5.218 5.298 1,584,453 +0.03(+0.66%)
Nov 04, 2010 5.039 5.281 5.033 5.264 1,761,247 +0.27(+5.42%)
Nov 03, 2010 4.866 4.993 4.849 4.993 1,072,455 +0.14(+2.85%)
Nov 02, 2010 4.780 4.872 4.780 4.855 1,324,677 +0.11(+2.31%)
Nov 01, 2010 4.935 4.935 4.665 4.745 1,680,647 -0.15(-3.06%)
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%)
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.