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 (%)
Mar 31, 2010 4.591 4.624 4.529 4.535 1,549,057 -0.09(-1.93%)
Mar 30, 2010 4.647 4.665 4.608 4.624 1,143,021 -0.03(-0.60%)
Mar 29, 2010 4.742 4.775 4.613 4.652 2,064,736 -0.08(-1.77%)
Mar 26, 2010 4.714 4.792 4.708 4.736 1,211,864 +0.03(+0.71%)
Mar 25, 2010 4.714 4.842 4.680 4.703 1,361,198 +0.04(+0.84%)
Mar 24, 2010 4.770 4.770 4.658 4.663 1,907,993 -0.13(-2.68%)
Mar 23, 2010 4.775 4.798 4.680 4.792 991,405 +0.03(+0.71%)
Mar 22, 2010 4.652 4.758 4.613 4.758 922,876 +0.07(+1.55%)
Mar 19, 2010 4.574 4.697 4.512 4.686 2,058,527 +0.15(+3.20%)
Mar 18, 2010 4.512 4.585 4.496 4.540 1,064,722 +0.01(+0.25%)
Mar 17, 2010 4.518 4.613 4.490 4.529 717,791 +0.02(+0.37%)
Mar 16, 2010 4.507 4.512 4.423 4.512 416,452 +0.04(+0.87%)
Mar 15, 2010 4.417 4.473 4.412 4.473 596,522 +0.05(+1.14%)
Mar 12, 2010 4.501 4.507 4.406 4.423 699,759 -0.04(-1.00%)
Mar 11, 2010 4.401 4.473 4.378 4.468 1,127,417 +0.04(+1.01%)
Mar 10, 2010 4.395 4.518 4.384 4.423 1,429,590 +0.04(+1.02%)
Mar 09, 2010 4.339 4.417 4.283 4.378 736,033 +0.03(+0.64%)
Mar 08, 2010 4.350 4.384 4.311 4.350 748,320 +0.00(+0.00%)
Mar 05, 2010 4.183 4.356 4.171 4.350 1,443,416 +0.20(+4.71%)
Mar 04, 2010 4.110 4.155 4.060 4.155 732,136 +0.07(+1.64%)
Mar 03, 2010 4.138 4.143 4.060 4.087 1,180,822 -0.03(-0.68%)
Mar 02, 2010 4.238 4.250 4.110 4.115 1,975,335 -0.10(-2.39%)
Mar 01, 2010 4.266 4.311 4.210 4.216 1,520,525 -0.03(-0.79%)
Feb 26, 2010 4.205 4.311 4.205 4.250 1,246,074 +0.02(+0.40%)
Feb 25, 2010 4.166 4.238 4.110 4.233 904,634 +0.04(+1.07%)
Feb 24, 2010 4.056 4.227 4.040 4.188 988,377 +0.14(+3.40%)
Feb 23, 2010 4.073 4.100 4.034 4.051 795,186 -0.04(-0.94%)
Feb 22, 2010 4.084 4.089 4.029 4.089 781,564 +0.04(+0.95%)
Feb 19, 2010 3.962 4.056 3.962 4.051 903,403 +0.04(+0.96%)
Feb 18, 2010 3.913 4.012 3.913 4.012 831,154 +0.10(+2.53%)
Feb 17, 2010 3.918 3.962 3.847 3.913 1,013,201 -0.01(-0.28%)
Feb 16, 2010 3.847 3.924 3.836 3.924 811,134 +0.10(+2.74%)
Feb 12, 2010 3.759 3.819 3.819 3.819 1,075,141 +0.02(+0.58%)
Feb 11, 2010 3.775 3.803 3.731 3.797 878,294 +0.00(+0.00%)
Feb 10, 2010 3.731 3.803 3.693 3.797 1,016,557 +0.04(+1.17%)
Feb 09, 2010 3.764 3.786 3.715 3.753 1,215,227 +0.01(+0.29%)
Feb 08, 2010 3.803 3.803 3.709 3.742 1,162,693 -0.08(-2.02%)
Feb 05, 2010 3.731 3.869 3.671 3.819 1,934,739 +0.09(+2.36%)
Feb 04, 2010 3.753 3.836 3.660 3.731 2,178,233 -0.07(-1.74%)
Feb 03, 2010 3.869 3.885 3.742 3.797 1,520,060 -0.08(-2.13%)
Feb 02, 2010 3.918 3.957 3.852 3.880 1,244,741 +0.01(+0.14%)
Feb 01, 2010 3.929 4.007 3.855 3.874 1,404,769 -0.03(-0.71%)
Jan 29, 2010 3.990 4.045 3.880 3.902 2,922,544 -0.07(-1.66%)
Jan 28, 2010 3.996 4.100 3.907 3.968 1,384,636 -0.10(-2.57%)
Jan 27, 2010 3.852 4.073 3.775 4.073 1,714,316 +0.21(+5.41%)
Jan 26, 2010 4.062 4.062 3.852 3.863 1,527,859 -0.10(-2.64%)
Jan 25, 2010 4.089 4.139 3.946 3.968 1,398,464 -0.08(-2.04%)
Jan 22, 2010 4.139 4.265 4.001 4.051 2,170,970 -0.10(-2.52%)
Jan 21, 2010 4.056 4.183 3.946 4.155 3,256,792 +0.12(+3.00%)
Jan 20, 2010 4.051 4.100 3.880 4.034 1,398,808 -0.05(-1.21%)
Jan 19, 2010 4.018 4.089 3.996 4.084 1,195,374 +0.08(+2.06%)
Jan 15, 2010 4.045 4.001 4.001 4.001 1,196,337 -0.06(-1.49%)
Jan 14, 2010 3.946 4.100 3.932 4.062 1,065,038 +0.13(+3.22%)
Jan 13, 2010 3.896 3.946 3.830 3.935 734,991 +0.05(+1.27%)
Jan 12, 2010 3.852 3.907 3.825 3.885 711,849 +0.00(+0.00%)
Jan 11, 2010 4.051 4.062 3.874 3.885 717,635 -0.14(-3.55%)
Jan 08, 2010 3.924 4.034 3.918 4.029 910,357 +0.07(+1.81%)
Jan 07, 2010 3.808 4.001 3.792 3.957 1,346,346 +0.13(+3.45%)
Jan 06, 2010 3.792 3.852 3.742 3.825 1,137,799 +0.04(+1.02%)
Jan 05, 2010 3.874 3.874 3.770 3.786 1,356,987 -0.08(-2.13%)
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.