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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2010 4.471 4.534 4.425 4.477 2,950 +0.03(+0.65%)
Aug 30, 2010 4.632 4.632 4.436 4.448 1,465,452 -0.08(-1.78%)
Aug 27, 2010 4.528 4.636 4.506 4.528 1,729,887 +0.01(+0.13%)
Aug 26, 2010 4.551 4.602 4.497 4.523 4,447 -0.02(-0.50%)
Aug 25, 2010 4.489 4.545 4.409 4.545 4,405 +0.06(+1.26%)
Aug 24, 2010 4.449 4.517 4.370 4.489 17,893 +0.01(+0.13%)
Aug 23, 2010 4.455 4.545 4.438 4.483 1,731,115 +0.07(+1.67%)
Aug 20, 2010 4.545 4.551 4.353 4.409 2,141,092 -0.15(-3.24%)
Aug 19, 2010 4.682 4.727 4.545 4.557 6,659 -0.15(-3.14%)
Aug 18, 2010 4.665 4.716 4.597 4.704 68,830 +0.02(+0.36%)
Aug 17, 2010 4.585 4.699 4.551 4.687 10,618 +0.15(+3.38%)
Aug 16, 2010 4.432 4.563 4.432 4.534 1,385,818 +0.07(+1.52%)
Aug 13, 2010 4.466 4.540 4.466 4.466 941,780 -0.08(-1.75%)
Aug 12, 2010 4.614 4.636 4.511 4.545 1,435,924 -0.14(-3.03%)
Aug 11, 2010 4.869 4.886 4.687 4.687 1,290,600 -0.27(-5.49%)
Aug 10, 2010 4.909 5.022 4.884 4.960 8,222 -0.02(-0.46%)
Aug 09, 2010 4.875 4.994 4.812 4.982 594,801 +0.16(+3.29%)
Aug 06, 2010 4.824 4.880 4.727 4.824 751,580 -0.08(-1.62%)
Aug 05, 2010 4.954 4.965 4.875 4.903 711,218 -0.11(-2.15%)
Aug 04, 2010 4.999 5.051 4.954 5.011 684,075 +0.06(+1.15%)
Aug 03, 2010 4.977 5.039 4.909 4.954 644,731 -0.03(-0.68%)
Aug 02, 2010 4.960 5.022 4.897 4.988 919,423 +0.12(+2.57%)
Jul 30, 2010 4.863 4.999 4.835 4.863 1,084,446 -0.06(-1.27%)
Jul 29, 2010 4.965 4.999 4.841 4.926 922,218 -0.01(-0.23%)
Jul 28, 2010 4.937 5.022 4.914 4.937 7,143 +0.00(+0.00%)
Jul 27, 2010 4.880 5.011 4.863 4.937 1,798,917 +0.11(+2.35%)
Jul 26, 2010 4.597 4.835 4.545 4.824 1,397,353 +0.23(+5.07%)
Jul 23, 2010 4.443 4.605 4.392 4.591 973,173 +0.11(+2.53%)
Jul 22, 2010 4.353 4.483 4.353 4.477 1,177,887 +0.20(+4.78%)
Jul 21, 2010 4.585 4.585 4.273 4.273 1,919,709 -0.27(-5.99%)
Jul 20, 2010 4.432 4.545 4.375 4.545 1,376,506 +0.06(+1.39%)
Jul 19, 2010 4.534 4.574 4.421 4.483 930,888 -0.04(-0.88%)
Jul 16, 2010 4.523 4.704 4.511 4.523 1,405,734 -0.23(-4.89%)
Jul 15, 2010 4.829 4.863 4.676 4.755 1,167,577 -0.11(-2.22%)
Jul 14, 2010 4.937 4.948 4.829 4.863 1,246,981 -0.10(-1.95%)
Jul 13, 2010 4.960 4.960 4.829 4.960 17,463 +0.19(+3.92%)
Jul 12, 2010 4.818 4.835 4.733 4.772 671,435 -0.05(-1.06%)
Jul 09, 2010 4.824 4.824 4.659 4.824 602,669 +0.14(+2.91%)
Jul 08, 2010 4.687 4.710 4.602 4.687 5,307 +0.06(+1.23%)
Jul 07, 2010 4.426 4.631 4.426 4.631 1,535,889 +0.24(+5.43%)
Jul 06, 2010 4.392 4.608 4.364 4.392 8,930 -0.08(-1.78%)
Jul 02, 2010 4.472 4.560 4.438 4.472 828,720 -0.04(-0.88%)
Jul 01, 2010 4.580 4.639 4.409 4.511 1,492,527 -0.05(-1.00%)
Jun 30, 2010 4.557 4.727 4.545 4.557 14,687 -0.09(-1.83%)
Jun 29, 2010 4.835 4.835 4.614 4.642 1,868,544 -0.30(-5.98%)
Jun 25, 2010 4.937 4.960 4.772 4.937 1,233,789 +0.14(+2.84%)
Jun 24, 2010 4.801 4.897 4.778 4.801 725,699 -0.07(-1.40%)
Jun 23, 2010 4.914 4.937 4.795 4.869 1,133,198 -0.04(-0.81%)
Jun 22, 2010 4.909 5.073 4.909 4.909 5,147 -0.05(-1.03%)
Jun 21, 2010 5.045 5.045 4.931 4.960 807,856 -0.03(-0.57%)
Jun 18, 2010 4.988 5.051 4.886 4.988 1,466,922 -0.01(-0.23%)
Jun 17, 2010 4.999 5.039 4.920 4.999 999 -0.01(-0.11%)
Jun 16, 2010 4.937 5.017 4.914 5.005 2,358,831 +0.05(+0.92%)
Jun 15, 2010 4.960 4.982 4.824 4.960 8,948 +0.15(+3.07%)
Jun 14, 2010 4.824 4.886 4.750 4.812 1,328,882 +0.02(+0.47%)
Jun 11, 2010 4.631 4.795 4.631 4.790 1,040,770 +0.10(+2.06%)
Jun 10, 2010 4.693 4.693 4.563 4.693 8,313 +0.17(+3.76%)
Jun 09, 2010 4.642 4.642 4.489 4.523 2,140,698 -0.07(-1.48%)
Jun 08, 2010 4.568 4.625 4.449 4.591 2,052,929 +0.02(+0.50%)
Jun 07, 2010 4.580 4.642 4.517 4.568 1,669,682 +0.03(+0.62%)
Jun 04, 2010 4.540 4.761 4.540 4.540 2,030,959 -0.35(-7.08%)
Jun 03, 2010 4.886 4.920 4.727 4.886 995 +0.11(+2.38%)
Jun 02, 2010 4.772 4.772 4.551 4.772 1,343,120 +0.21(+4.60%)
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.