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

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

13.95 -0.01 (-0.07%)
Streaming Delayed Price Updated: 9:35 AM 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 (%)
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%)
Mar 01, 2011 5.946 5.960 5.848 5.863 1,893,716 -0.07(-1.10%)
Feb 28, 2011 6.022 6.064 5.898 5.928 1,514,909 -0.04(-0.69%)
Feb 25, 2011 5.922 5.993 5.881 5.969 1,070,511 +0.10(+1.71%)
Feb 24, 2011 5.974 6.003 5.810 5.869 1,836,520 -0.10(-1.66%)
Feb 23, 2011 6.009 6.062 5.945 5.968 1,040,368 -0.05(-0.78%)
Feb 22, 2011 6.120 6.178 6.000 6.015 1,105,367 -0.19(-3.10%)
Feb 18, 2011 6.208 6.237 6.143 6.208 822,456 +0.03(+0.47%)
Feb 17, 2011 6.137 6.184 6.097 6.178 486,121 +0.04(+0.57%)
Feb 16, 2011 6.132 6.178 6.079 6.143 675,003 +0.06(+0.96%)
Feb 15, 2011 6.155 6.184 6.067 6.085 1,091,016 -0.08(-1.23%)
Feb 14, 2011 6.202 6.237 6.149 6.161 734,431 -0.04(-0.57%)
Feb 11, 2011 5.980 6.213 5.980 6.196 1,217,518 +0.19(+3.11%)
Feb 10, 2011 5.997 6.050 5.945 6.009 899,925 -0.03(-0.48%)
Feb 09, 2011 6.073 6.102 5.997 6.038 734,779 -0.05(-0.86%)
Feb 08, 2011 6.108 6.114 6.050 6.091 1,019,321 -0.01(-0.19%)
Feb 07, 2011 6.038 6.132 6.032 6.102 725,621 +0.08(+1.36%)
Feb 04, 2011 6.032 6.044 5.986 6.021 743,072 +0.01(+0.10%)
Feb 03, 2011 6.009 6.044 5.968 6.015 627,058 +0.02(+0.29%)
Feb 02, 2011 6.003 6.044 5.974 5.997 1,008,959 -0.04(-0.68%)
Feb 01, 2011 5.921 6.044 5.898 6.038 1,138,453 +0.14(+2.38%)
Jan 31, 2011 5.910 5.951 5.834 5.898 2,317,081 +0.03(+0.50%)
Jan 28, 2011 6.032 6.097 5.857 5.869 1,903,043 -0.16(-2.62%)
Jan 27, 2011 5.980 6.041 5.939 6.027 846,815 +0.06(+0.98%)
Jan 26, 2011 6.015 6.027 5.904 5.968 1,372,622 -0.01(-0.20%)
Jan 25, 2011 5.945 6.073 5.881 5.980 1,405,609 +0.02(+0.39%)
Jan 24, 2011 5.980 6.015 5.939 5.956 1,484,816 -0.03(-0.49%)
Jan 21, 2011 5.980 6.050 5.962 5.986 1,268,755 +0.06(+0.99%)
Jan 20, 2011 5.881 6.032 5.851 5.927 1,048,686 +0.01(+0.20%)
Jan 19, 2011 6.155 6.167 5.910 5.916 1,355,402 -0.26(-4.25%)
Jan 18, 2011 6.143 6.208 6.073 6.178 1,260,739 +0.03(+0.47%)
Jan 14, 2011 5.910 6.161 5.910 6.149 2,535,052 +0.25(+4.26%)
Jan 13, 2011 6.038 6.114 5.898 5.898 3,525,117 -0.16(-2.70%)
Jan 12, 2011 6.044 6.091 6.015 6.062 1,171,348 +0.08(+1.37%)
Jan 11, 2011 5.968 6.009 5.910 5.980 1,266,527 +0.05(+0.79%)
Jan 10, 2011 5.746 5.939 5.694 5.933 1,795,692 +0.16(+2.83%)
Jan 07, 2011 5.986 6.038 5.752 5.770 2,164,673 -0.20(-3.42%)
Jan 06, 2011 6.003 6.015 5.951 5.974 1,284,757 -0.01(-0.20%)
Jan 05, 2011 5.910 6.003 5.875 5.986 1,139,258 +0.06(+0.99%)
Jan 04, 2011 5.986 6.050 5.816 5.927 2,131,095 -0.04(-0.68%)
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.