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 (%)
Dec 31, 2009 3.803 3.737 3.737 3.737 760,793 -0.07(-1.74%)
Dec 30, 2009 3.797 3.852 3.731 3.803 790,367 -0.01(-0.14%)
Dec 29, 2009 3.797 3.847 3.775 3.808 719,087 +0.00(+0.00%)
Dec 28, 2009 3.814 3.814 3.786 3.808 601,252 -0.01(-0.14%)
Dec 24, 2009 3.814 3.836 3.775 3.814 331,314 +0.01(+0.29%)
Dec 23, 2009 3.814 3.891 3.770 3.803 1,128,020 -0.02(-0.43%)
Dec 22, 2009 3.863 3.940 3.814 3.819 1,387,616 +0.06(+1.46%)
Dec 21, 2009 3.753 3.885 3.726 3.764 1,405,080 +0.01(+0.29%)
Dec 18, 2009 3.676 3.753 3.621 3.753 2,280,543 +0.12(+3.18%)
Dec 17, 2009 3.682 3.720 3.627 3.638 1,035,064 -0.06(-1.64%)
Dec 16, 2009 3.737 3.770 3.671 3.698 945,771 -0.01(-0.15%)
Dec 15, 2009 3.693 3.781 3.693 3.704 1,282,557 -0.01(-0.30%)
Dec 14, 2009 3.654 3.720 3.654 3.715 851,847 +0.04(+1.20%)
Dec 11, 2009 3.704 3.704 3.638 3.671 537,485 +0.00(+0.00%)
Dec 10, 2009 3.676 3.715 3.621 3.671 1,003,573 +0.00(+0.00%)
Dec 09, 2009 3.704 3.709 3.613 3.671 766,340 -0.02(-0.45%)
Dec 08, 2009 3.638 3.720 3.632 3.687 1,169,761 +0.00(+0.00%)
Dec 07, 2009 3.676 3.726 3.649 3.687 771,319 +0.00(+0.00%)
Dec 04, 2009 3.638 3.715 3.594 3.687 1,190,335 +0.12(+3.40%)
Dec 03, 2009 3.671 3.715 3.555 3.566 813,654 -0.09(-2.41%)
Dec 02, 2009 3.605 3.709 3.594 3.654 1,536,314 +0.06(+1.53%)
Dec 01, 2009 3.638 3.682 3.583 3.599 1,097,663 +0.02(+0.46%)
Nov 30, 2009 3.550 3.599 3.467 3.583 1,367,444 +0.08(+2.36%)
Nov 27, 2009 3.605 3.687 3.500 3.500 780,940 -0.17(-4.65%)
Nov 25, 2009 3.704 3.742 3.665 3.671 523,613 -0.02(-0.45%)
Nov 24, 2009 3.709 3.737 3.627 3.687 689,863 -0.01(-0.30%)
Nov 23, 2009 3.748 3.808 3.693 3.698 1,180,245 -0.02(-0.44%)
Nov 20, 2009 3.605 3.715 3.594 3.715 988,842 +0.09(+2.58%)
Nov 19, 2009 3.671 3.687 3.599 3.621 976,719 -0.08(-2.08%)
Nov 18, 2009 3.704 3.764 3.660 3.698 903,220 -0.02(-0.44%)
Nov 17, 2009 3.682 3.775 3.621 3.715 1,352,740 +0.06(+1.50%)
Nov 16, 2009 3.698 3.792 3.616 3.660 1,837,836 -0.01(-0.15%)
Nov 13, 2009 3.665 3.682 3.583 3.665 1,245,128 +0.03(+0.76%)
Nov 12, 2009 3.775 3.830 3.621 3.638 1,701,037 -0.14(-3.64%)
Nov 11, 2009 3.759 3.847 3.715 3.775 919,869 +0.06(+1.48%)
Nov 10, 2009 3.781 3.808 3.660 3.720 1,076,801 -0.09(-2.31%)
Nov 09, 2009 3.759 3.808 3.704 3.808 941,950 +0.12(+3.13%)
Nov 06, 2009 3.698 3.775 3.660 3.693 1,259,573 -0.07(-1.90%)
Nov 05, 2009 3.770 3.808 3.643 3.764 1,637,550 +0.03(+0.88%)
Nov 04, 2009 3.863 3.863 3.720 3.731 1,747,851 -0.10(-2.73%)
Nov 03, 2009 3.797 3.885 3.726 3.836 1,400,101 -0.01(-0.29%)
Nov 02, 2009 3.918 3.962 3.742 3.847 2,179,441 -0.05(-1.27%)
Oct 30, 2009 4.045 4.084 3.841 3.896 2,395,285 -0.18(-4.45%)
Oct 29, 2009 4.051 4.100 3.929 4.078 2,096,317 +0.09(+2.35%)
Oct 28, 2009 3.974 4.007 3.836 3.985 2,858,009 -0.03(-0.82%)
Oct 27, 2009 3.825 4.073 3.814 4.018 3,192,278 +0.21(+5.64%)
Oct 26, 2009 3.715 3.850 3.599 3.803 3,025,963 +0.08(+2.22%)
Oct 23, 2009 3.665 3.748 3.654 3.720 1,380,159 -0.02(-0.59%)
Oct 22, 2009 3.511 3.775 3.478 3.742 2,773,965 +0.24(+6.75%)
Oct 21, 2009 3.687 3.720 3.484 3.506 2,645,744 -0.19(-5.21%)
Oct 20, 2009 3.671 3.726 3.665 3.698 1,294,510 -0.10(-2.61%)
Oct 19, 2009 3.830 3.830 3.693 3.797 622,004 +0.01(+0.15%)
Oct 16, 2009 3.792 3.825 3.687 3.792 1,326,537 -0.02(-0.58%)
Oct 15, 2009 3.775 3.852 3.726 3.814 1,197,329 -0.01(-0.14%)
Oct 14, 2009 3.825 3.841 3.737 3.819 1,344,814 +0.07(+1.76%)
Oct 13, 2009 3.803 3.847 3.715 3.753 926,556 -0.04(-1.16%)
Oct 12, 2009 3.841 3.841 3.786 3.797 507,456 -0.01(-0.29%)
Oct 09, 2009 3.781 3.885 3.775 3.808 1,125,265 +0.02(+0.44%)
Oct 08, 2009 3.863 3.896 3.770 3.792 1,522,362 -0.04(-1.01%)
Oct 07, 2009 3.863 3.907 3.726 3.830 970,248 -0.07(-1.69%)
Oct 06, 2009 3.841 3.962 3.808 3.896 1,505,606 +0.12(+3.06%)
Oct 05, 2009 3.770 3.869 3.726 3.781 944,261 +0.04(+1.18%)
Oct 02, 2009 3.786 3.836 3.715 3.737 1,332,335 -0.09(-2.30%)
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.