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 (%)
May 28, 2010 4.646 4.731 4.578 4.646 1,735,498 -0.11(-2.27%)
May 27, 2010 4.731 4.770 4.600 4.753 1,055,406 +0.18(+3.84%)
May 26, 2010 4.578 4.689 4.555 4.578 7,391 -0.01(-0.12%)
May 25, 2010 4.443 4.605 4.393 4.583 1,403,807 +0.04(+0.99%)
May 24, 2010 4.712 4.740 4.538 4.538 985,760 -0.18(-3.91%)
May 21, 2010 4.527 4.796 4.505 4.723 1,715,547 +0.12(+2.67%)
May 20, 2010 4.706 4.790 4.594 4.600 5,324 -0.45(-8.96%)
May 19, 2010 5.092 5.187 4.986 5.053 1,312,926 -0.07(-1.42%)
May 18, 2010 5.315 5.326 5.072 5.125 1,210,439 -0.10(-1.93%)
May 17, 2010 5.215 5.282 5.086 5.226 918,087 +0.04(+0.75%)
May 14, 2010 5.187 5.276 5.114 5.187 1,016,327 -0.12(-2.21%)
May 13, 2010 5.315 5.410 5.276 5.304 891,176 -0.05(-0.94%)
May 12, 2010 5.231 5.372 5.176 5.354 906,622 +0.18(+3.46%)
May 11, 2010 5.164 5.259 5.136 5.176 1,406,770 +0.17(+3.35%)
May 10, 2010 4.969 5.030 4.902 5.008 1,480,536 +0.31(+6.54%)
May 07, 2010 4.935 5.019 4.700 4.700 2,149,288 -0.24(-4.86%)
May 06, 2010 5.064 5.176 4.589 4.941 2,132,912 -0.17(-3.39%)
May 05, 2010 4.997 5.120 4.980 5.114 1,486,946 +0.01(+0.11%)
May 04, 2010 5.187 5.207 5.030 5.109 2,306,989 -0.16(-2.97%)
May 03, 2010 5.248 5.293 5.198 5.265 986,680 +0.06(+1.07%)
Apr 30, 2010 5.394 5.449 5.187 5.209 1,437,689 -0.21(-3.82%)
Apr 29, 2010 5.198 5.427 5.120 5.416 1,306,394 +0.29(+5.67%)
Apr 28, 2010 5.086 5.192 5.058 5.125 1,080,289 +0.09(+1.78%)
Apr 27, 2010 5.148 5.304 5.011 5.036 1,526,388 -0.16(-3.01%)
Apr 26, 2010 5.310 5.343 5.170 5.192 1,740,895 -0.12(-2.21%)
Apr 23, 2010 5.399 5.405 5.267 5.310 1,531,445 -0.06(-1.04%)
Apr 22, 2010 5.120 5.382 5.120 5.366 1,480,546 +0.18(+3.56%)
Apr 21, 2010 5.002 5.192 5.002 5.181 1,128,035 +0.17(+3.46%)
Apr 20, 2010 4.930 5.008 4.902 5.008 683,881 +0.11(+2.28%)
Apr 19, 2010 4.918 5.008 4.796 4.896 1,631,214 -0.05(-1.02%)
Apr 16, 2010 5.069 5.069 4.807 4.946 1,490,888 -0.12(-2.32%)
Apr 15, 2010 5.008 5.086 4.963 5.064 632,167 +0.04(+0.78%)
Apr 14, 2010 4.918 5.030 4.918 5.025 739,608 +0.13(+2.74%)
Apr 13, 2010 4.918 4.946 4.851 4.891 614,268 -0.05(-1.02%)
Apr 12, 2010 4.907 4.997 4.907 4.941 1,060,897 +0.03(+0.68%)
Apr 09, 2010 4.891 4.969 4.868 4.907 673,552 +0.03(+0.57%)
Apr 08, 2010 4.851 4.913 4.796 4.879 779,786 +0.02(+0.46%)
Apr 07, 2010 4.835 4.918 4.807 4.857 1,026,593 +0.00(+0.00%)
Apr 06, 2010 4.689 4.891 4.645 4.857 964,115 +0.20(+4.20%)
Apr 05, 2010 4.628 4.706 4.589 4.661 684,500 +0.06(+1.21%)
Apr 01, 2010 4.555 4.605 4.605 4.605 1,031,635 +0.07(+1.60%)
Mar 31, 2010 4.589 4.622 4.527 4.533 1,549,737 -0.09(-1.93%)
Mar 30, 2010 4.645 4.663 4.605 4.622 1,143,522 -0.03(-0.60%)
Mar 29, 2010 4.740 4.773 4.611 4.650 2,065,642 -0.08(-1.77%)
Mar 26, 2010 4.712 4.790 4.706 4.734 1,212,396 +0.03(+0.71%)
Mar 25, 2010 4.712 4.840 4.678 4.700 1,361,796 +0.04(+0.84%)
Mar 24, 2010 4.768 4.768 4.656 4.661 1,908,831 -0.13(-2.68%)
Mar 23, 2010 4.773 4.796 4.678 4.790 991,840 +0.03(+0.70%)
Mar 22, 2010 4.650 4.756 4.611 4.756 923,281 +0.07(+1.55%)
Mar 19, 2010 4.572 4.695 4.510 4.684 2,059,430 +0.15(+3.20%)
Mar 18, 2010 4.510 4.583 4.494 4.538 1,065,189 +0.01(+0.25%)
Mar 17, 2010 4.516 4.611 4.488 4.527 718,106 +0.02(+0.37%)
Mar 16, 2010 4.505 4.510 4.421 4.510 416,634 +0.04(+0.87%)
Mar 15, 2010 4.415 4.471 4.410 4.471 596,784 +0.05(+1.14%)
Mar 12, 2010 4.499 4.505 4.404 4.421 700,066 -0.04(-1.00%)
Mar 11, 2010 4.399 4.471 4.376 4.466 1,127,912 +0.04(+1.01%)
Mar 10, 2010 4.393 4.516 4.382 4.421 1,430,217 +0.04(+1.02%)
Mar 09, 2010 4.337 4.415 4.281 4.376 736,356 +0.03(+0.64%)
Mar 08, 2010 4.348 4.382 4.309 4.348 748,649 +0.00(+0.00%)
Mar 05, 2010 4.181 4.354 4.170 4.348 1,444,049 +0.20(+4.71%)
Mar 04, 2010 4.108 4.153 4.058 4.153 732,457 +0.07(+1.64%)
Mar 03, 2010 4.136 4.142 4.058 4.086 1,181,340 -0.03(-0.68%)
Mar 02, 2010 4.237 4.248 4.108 4.114 1,976,202 -0.10(-2.39%)
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.