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

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

13.74 +0.12 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2010 4.930 5.041 4.891 4.934 15,083 +0.00(+0.04%)
Sep 29, 2010 4.938 4.966 4.891 4.932 916,270 -0.02(-0.47%)
Sep 28, 2010 4.955 4.966 4.817 4.955 39,967 +0.08(+1.65%)
Sep 27, 2010 4.949 4.972 4.857 4.874 714,523 -0.07(-1.40%)
Sep 24, 2010 4.788 4.949 4.782 4.943 975,575 +0.21(+4.38%)
Sep 23, 2010 4.742 4.914 4.724 4.736 7,685 -0.05(-0.96%)
Sep 22, 2010 4.886 4.932 4.730 4.782 1,194,481 -0.13(-2.70%)
Sep 21, 2010 4.984 5.035 4.914 4.914 1,021,680 -0.09(-1.73%)
Sep 20, 2010 4.920 5.018 4.880 5.001 2,036,453 +0.08(+1.64%)
Sep 17, 2010 4.920 4.984 4.834 4.920 1,365,484 -0.04(-0.81%)
Sep 15, 2010 4.891 4.984 4.817 4.961 1,400,923 +0.06(+1.29%)
Sep 14, 2010 5.001 5.001 4.886 4.897 1,067,205 -0.11(-2.19%)
Sep 13, 2010 4.955 5.030 4.914 5.007 1,363,548 +0.12(+2.48%)
Sep 10, 2010 4.874 4.926 4.851 4.886 1,028,841 +0.04(+0.83%)
Sep 09, 2010 4.817 4.897 4.805 4.845 1,860,634 +0.06(+1.33%)
Sep 08, 2010 4.661 4.799 4.655 4.782 1,218,074 +0.13(+2.72%)
Sep 07, 2010 4.719 4.747 4.644 4.655 6,253 -0.10(-2.06%)
Sep 03, 2010 4.649 4.753 4.626 4.753 1,110,309 +0.17(+3.77%)
Sep 02, 2010 4.603 4.603 4.523 4.580 3,112 -0.02(-0.38%)
Sep 01, 2010 4.569 4.609 4.523 4.598 1,822,893 +0.12(+2.70%)
Aug 31, 2010 4.471 4.534 4.425 4.477 2,950 +0.03(+0.65%)
Aug 30, 2010 4.632 4.632 4.436 4.448 1,465,452 -0.08(-1.78%)
Aug 27, 2010 4.528 4.636 4.506 4.528 1,729,887 +0.01(+0.13%)
Aug 26, 2010 4.551 4.602 4.497 4.523 4,447 -0.02(-0.50%)
Aug 25, 2010 4.489 4.545 4.409 4.545 4,405 +0.06(+1.26%)
Aug 24, 2010 4.449 4.517 4.370 4.489 17,893 +0.01(+0.13%)
Aug 23, 2010 4.455 4.545 4.438 4.483 1,731,115 +0.07(+1.67%)
Aug 20, 2010 4.545 4.551 4.353 4.409 2,141,092 -0.15(-3.24%)
Aug 19, 2010 4.682 4.727 4.545 4.557 6,659 -0.15(-3.14%)
Aug 18, 2010 4.665 4.716 4.597 4.704 68,830 +0.02(+0.36%)
Aug 17, 2010 4.585 4.699 4.551 4.687 10,618 +0.15(+3.38%)
Aug 16, 2010 4.432 4.563 4.432 4.534 1,385,818 +0.07(+1.52%)
Aug 13, 2010 4.466 4.540 4.466 4.466 941,780 -0.08(-1.75%)
Aug 12, 2010 4.614 4.636 4.511 4.545 1,435,924 -0.14(-3.03%)
Aug 11, 2010 4.869 4.886 4.687 4.687 1,290,600 -0.27(-5.49%)
Aug 10, 2010 4.909 5.022 4.884 4.960 8,222 -0.02(-0.46%)
Aug 09, 2010 4.875 4.994 4.812 4.982 594,801 +0.16(+3.29%)
Aug 06, 2010 4.824 4.880 4.727 4.824 751,580 -0.08(-1.62%)
Aug 05, 2010 4.954 4.965 4.875 4.903 711,218 -0.11(-2.15%)
Aug 04, 2010 4.999 5.051 4.954 5.011 684,075 +0.06(+1.15%)
Aug 03, 2010 4.977 5.039 4.909 4.954 644,731 -0.03(-0.68%)
Aug 02, 2010 4.960 5.022 4.897 4.988 919,423 +0.12(+2.57%)
Jul 30, 2010 4.863 4.999 4.835 4.863 1,084,446 -0.06(-1.27%)
Jul 29, 2010 4.965 4.999 4.841 4.926 922,218 -0.01(-0.23%)
Jul 28, 2010 4.937 5.022 4.914 4.937 7,143 +0.00(+0.00%)
Jul 27, 2010 4.880 5.011 4.863 4.937 1,798,917 +0.11(+2.35%)
Jul 26, 2010 4.597 4.835 4.545 4.824 1,397,353 +0.23(+5.07%)
Jul 23, 2010 4.443 4.605 4.392 4.591 973,173 +0.11(+2.53%)
Jul 22, 2010 4.353 4.483 4.353 4.477 1,177,887 +0.20(+4.78%)
Jul 21, 2010 4.585 4.585 4.273 4.273 1,919,709 -0.27(-5.99%)
Jul 20, 2010 4.432 4.545 4.375 4.545 1,376,506 +0.06(+1.39%)
Jul 19, 2010 4.534 4.574 4.421 4.483 930,888 -0.04(-0.88%)
Jul 16, 2010 4.523 4.704 4.511 4.523 1,405,734 -0.23(-4.89%)
Jul 15, 2010 4.829 4.863 4.676 4.755 1,167,577 -0.11(-2.22%)
Jul 14, 2010 4.937 4.948 4.829 4.863 1,246,981 -0.10(-1.95%)
Jul 13, 2010 4.960 4.960 4.829 4.960 17,463 +0.19(+3.92%)
Jul 12, 2010 4.818 4.835 4.733 4.772 671,435 -0.05(-1.06%)
Jul 09, 2010 4.824 4.824 4.659 4.824 602,669 +0.14(+2.91%)
Jul 08, 2010 4.687 4.710 4.602 4.687 5,307 +0.06(+1.23%)
Jul 07, 2010 4.426 4.631 4.426 4.631 1,535,889 +0.24(+5.43%)
Jul 06, 2010 4.392 4.608 4.364 4.392 8,930 -0.08(-1.78%)
Jul 02, 2010 4.472 4.560 4.438 4.472 828,720 -0.04(-0.88%)
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.