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 (%)
Nov 30, 2010 5.156 5.209 5.086 5.121 1,504,650 -0.08(-1.57%)
Nov 29, 2010 5.186 5.226 5.110 5.203 792,682 +0.04(+0.79%)
Nov 26, 2010 5.145 5.208 5.145 5.162 473,903 -0.03(-0.55%)
Nov 24, 2010 5.185 5.191 5.191 5.191 735,394 +0.07(+1.35%)
Nov 23, 2010 5.128 5.197 5.093 5.122 1,811,186 -0.05(-1.00%)
Nov 22, 2010 5.306 5.306 5.168 5.174 1,338,742 -0.16(-3.02%)
Nov 19, 2010 5.272 5.347 5.237 5.335 1,136,958 +0.02(+0.33%)
Nov 18, 2010 5.266 5.347 5.214 5.318 957,353 +0.10(+1.99%)
Nov 17, 2010 5.231 5.231 5.168 5.214 890,748 -0.02(-0.33%)
Nov 16, 2010 5.237 5.272 5.151 5.231 1,507,938 -0.06(-1.09%)
Nov 15, 2010 5.249 5.364 5.249 5.289 1,093,247 +0.06(+1.21%)
Nov 12, 2010 5.243 5.301 5.191 5.226 1,399,638 -0.07(-1.31%)
Nov 11, 2010 5.243 5.312 5.197 5.295 1,040,349 -0.02(-0.33%)
Nov 10, 2010 5.197 5.312 5.169 5.312 1,702,991 +0.14(+2.67%)
Nov 09, 2010 5.260 5.260 5.151 5.174 1,135,450 -0.06(-1.21%)
Nov 08, 2010 5.266 5.289 5.180 5.237 715,276 -0.06(-1.20%)
Nov 05, 2010 5.283 5.462 5.220 5.301 1,583,758 +0.03(+0.66%)
Nov 04, 2010 5.041 5.283 5.035 5.266 1,760,475 +0.27(+5.42%)
Nov 03, 2010 4.868 4.995 4.851 4.995 1,071,985 +0.14(+2.85%)
Nov 02, 2010 4.782 4.874 4.782 4.857 1,324,096 +0.11(+2.31%)
Nov 01, 2010 4.938 4.938 4.667 4.747 1,679,910 -0.15(-3.06%)
Oct 29, 2010 4.891 4.938 4.886 4.897 1,086,183 -0.04(-0.82%)
Oct 28, 2010 4.984 5.007 4.845 4.938 1,470,394 +0.01(+0.23%)
Oct 27, 2010 4.909 4.984 4.897 4.926 1,090,364 -0.05(-1.04%)
Oct 25, 2010 5.099 5.128 4.969 4.978 1,236,366 -0.09(-1.82%)
Oct 22, 2010 5.220 5.254 5.035 5.070 2,863,564 -0.12(-2.22%)
Oct 21, 2010 5.312 5.370 5.174 5.185 1,313,493 -0.09(-1.64%)
Oct 20, 2010 5.254 5.318 5.174 5.272 1,242,970 +0.05(+0.88%)
Oct 19, 2010 5.203 5.352 5.174 5.226 1,246,596 -0.05(-0.87%)
Oct 18, 2010 5.139 5.277 5.127 5.272 623,819 +0.14(+2.69%)
Oct 15, 2010 5.277 5.295 5.122 5.133 1,250,198 -0.10(-1.98%)
Oct 14, 2010 5.254 5.352 5.185 5.237 1,686,290 -0.05(-0.87%)
Oct 13, 2010 5.174 5.364 5.110 5.283 1,352,466 +0.12(+2.34%)
Oct 12, 2010 5.145 5.185 5.105 5.162 629,374 +0.02(+0.34%)
Oct 11, 2010 5.180 5.180 5.105 5.145 551,244 -0.02(-0.45%)
Oct 08, 2010 5.168 5.185 5.099 5.168 1,025,868 +0.03(+0.67%)
Oct 07, 2010 5.180 5.185 5.105 5.133 3,929 -0.01(-0.11%)
Oct 06, 2010 5.099 5.185 5.047 5.139 1,417,266 +0.01(+0.22%)
Oct 05, 2010 4.972 5.128 4.909 5.128 1,337,591 +0.22(+4.46%)
Oct 04, 2010 4.920 4.972 4.863 4.909 1,125,317 -0.03(-0.58%)
Oct 01, 2010 4.938 4.989 4.906 4.938 879,045 +0.00(+0.08%)
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%)
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.