Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

F.N.B. Corp (NY: FNB )

13.34 -0.22 (-1.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 26, 2010 4.203 4.309 4.203 4.248 1,246,621 +0.02(+0.40%)
Feb 25, 2010 4.164 4.237 4.108 4.231 905,031 +0.04(+1.07%)
Feb 24, 2010 4.054 4.225 4.038 4.186 988,811 +0.14(+3.40%)
Feb 23, 2010 4.071 4.098 4.032 4.049 795,535 -0.04(-0.94%)
Feb 22, 2010 4.082 4.087 4.027 4.087 781,906 +0.04(+0.95%)
Feb 19, 2010 3.961 4.054 3.961 4.049 903,800 +0.04(+0.96%)
Feb 18, 2010 3.911 4.010 3.911 4.010 831,519 +0.10(+2.53%)
Feb 17, 2010 3.917 3.961 3.845 3.911 1,013,646 -0.01(-0.28%)
Feb 16, 2010 3.845 3.922 3.834 3.922 811,490 +0.10(+2.74%)
Feb 12, 2010 3.757 3.818 3.818 3.818 1,075,612 +0.02(+0.58%)
Feb 11, 2010 3.774 3.801 3.730 3.796 878,679 +0.00(+0.00%)
Feb 10, 2010 3.730 3.801 3.691 3.796 1,017,003 +0.04(+1.17%)
Feb 09, 2010 3.763 3.785 3.713 3.752 1,215,760 +0.01(+0.29%)
Feb 08, 2010 3.801 3.801 3.708 3.741 1,163,203 -0.08(-2.02%)
Feb 05, 2010 3.730 3.867 3.669 3.818 1,935,588 +0.09(+2.36%)
Feb 04, 2010 3.752 3.834 3.658 3.730 2,179,189 -0.07(-1.74%)
Feb 03, 2010 3.867 3.884 3.741 3.796 1,520,727 -0.08(-2.13%)
Feb 02, 2010 3.917 3.955 3.851 3.878 1,245,287 +0.01(+0.14%)
Feb 01, 2010 3.928 4.005 3.853 3.873 1,405,386 -0.03(-0.71%)
Jan 29, 2010 3.988 4.043 3.878 3.900 2,923,826 -0.07(-1.66%)
Jan 28, 2010 3.994 4.098 3.906 3.966 1,385,244 -0.10(-2.57%)
Jan 27, 2010 3.851 4.071 3.774 4.071 1,715,068 +0.21(+5.41%)
Jan 26, 2010 4.060 4.060 3.851 3.862 1,528,529 -0.10(-2.64%)
Jan 25, 2010 4.087 4.137 3.944 3.966 1,399,078 -0.08(-2.04%)
Jan 22, 2010 4.137 4.263 3.999 4.049 2,171,923 -0.10(-2.52%)
Jan 21, 2010 4.054 4.181 3.944 4.153 3,258,221 +0.12(+3.00%)
Jan 20, 2010 4.049 4.098 3.878 4.032 1,399,421 -0.05(-1.21%)
Jan 19, 2010 4.016 4.087 3.994 4.082 1,195,898 +0.08(+2.06%)
Jan 15, 2010 4.043 3.999 3.999 3.999 1,196,862 -0.06(-1.49%)
Jan 14, 2010 3.944 4.098 3.930 4.060 1,065,505 +0.13(+3.22%)
Jan 13, 2010 3.895 3.944 3.829 3.933 735,314 +0.05(+1.27%)
Jan 12, 2010 3.851 3.906 3.823 3.884 712,162 +0.00(+0.00%)
Jan 11, 2010 4.049 4.060 3.873 3.884 717,950 -0.14(-3.55%)
Jan 08, 2010 3.922 4.032 3.917 4.027 910,756 +0.07(+1.81%)
Jan 07, 2010 3.807 3.999 3.790 3.955 1,346,937 +0.13(+3.45%)
Jan 06, 2010 3.790 3.851 3.741 3.823 1,138,298 +0.04(+1.02%)
Jan 05, 2010 3.873 3.873 3.768 3.785 1,357,582 -0.08(-2.13%)
Jan 04, 2010 3.779 3.867 3.779 3.867 1,269,106 +0.13(+3.53%)
Dec 31, 2009 3.801 3.735 3.735 3.735 761,127 -0.07(-1.74%)
Dec 30, 2009 3.796 3.851 3.730 3.801 790,714 -0.01(-0.14%)
Dec 29, 2009 3.796 3.845 3.774 3.807 719,402 +0.00(+0.00%)
Dec 28, 2009 3.812 3.812 3.785 3.807 601,516 -0.01(-0.14%)
Dec 24, 2009 3.812 3.834 3.774 3.812 331,460 +0.01(+0.29%)
Dec 23, 2009 3.812 3.889 3.768 3.801 1,128,515 -0.02(-0.43%)
Dec 22, 2009 3.862 3.939 3.812 3.818 1,388,225 +0.06(+1.46%)
Dec 21, 2009 3.752 3.884 3.724 3.763 1,405,696 +0.01(+0.29%)
Dec 18, 2009 3.675 3.752 3.620 3.752 2,281,544 +0.12(+3.18%)
Dec 17, 2009 3.680 3.719 3.625 3.636 1,035,518 -0.06(-1.64%)
Dec 16, 2009 3.735 3.768 3.669 3.697 946,186 -0.01(-0.15%)
Dec 15, 2009 3.691 3.779 3.691 3.702 1,283,120 -0.01(-0.30%)
Dec 14, 2009 3.653 3.719 3.653 3.713 852,220 +0.04(+1.20%)
Dec 11, 2009 3.702 3.702 3.636 3.669 537,720 +0.00(+0.00%)
Dec 10, 2009 3.675 3.713 3.620 3.669 1,004,013 +0.00(+0.00%)
Dec 09, 2009 3.702 3.708 3.611 3.669 766,677 -0.02(-0.45%)
Dec 08, 2009 3.636 3.719 3.631 3.686 1,170,274 +0.00(+0.00%)
Dec 07, 2009 3.675 3.724 3.647 3.686 771,658 +0.00(+0.00%)
Dec 04, 2009 3.636 3.713 3.592 3.686 1,190,857 +0.12(+3.39%)
Dec 03, 2009 3.669 3.713 3.554 3.565 814,011 -0.09(-2.41%)
Dec 02, 2009 3.603 3.708 3.592 3.653 1,536,988 +0.06(+1.53%)
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.