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

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

13.97 +0.10 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 4.648 4.733 4.580 4.648 1,734,737 -0.11(-2.27%)
May 27, 2010 4.733 4.772 4.602 4.755 1,054,944 +0.18(+3.84%)
May 26, 2010 4.580 4.691 4.557 4.580 7,387 -0.01(-0.12%)
May 25, 2010 4.445 4.608 4.395 4.585 1,403,191 +0.04(+0.99%)
May 24, 2010 4.714 4.742 4.540 4.540 985,328 -0.18(-3.91%)
May 21, 2010 4.529 4.798 4.507 4.725 1,714,794 +0.12(+2.67%)
May 20, 2010 4.708 4.792 4.596 4.602 5,322 -0.45(-8.96%)
May 19, 2010 5.094 5.189 4.988 5.055 1,312,350 -0.07(-1.42%)
May 18, 2010 5.318 5.329 5.074 5.128 1,209,908 -0.10(-1.93%)
May 17, 2010 5.217 5.284 5.088 5.228 917,684 +0.04(+0.75%)
May 14, 2010 5.189 5.279 5.116 5.189 1,015,881 -0.12(-2.21%)
May 13, 2010 5.318 5.413 5.279 5.306 890,785 -0.05(-0.94%)
May 12, 2010 5.234 5.374 5.178 5.357 906,224 +0.18(+3.46%)
May 11, 2010 5.167 5.262 5.139 5.178 1,406,153 +0.17(+3.35%)
May 10, 2010 4.971 5.032 4.904 5.010 1,479,886 +0.31(+6.54%)
May 07, 2010 4.937 5.021 4.703 4.703 2,148,345 -0.24(-4.86%)
May 06, 2010 5.066 5.178 4.591 4.943 2,131,976 -0.17(-3.39%)
May 05, 2010 4.999 5.122 4.982 5.116 1,486,294 +0.01(+0.11%)
May 04, 2010 5.189 5.209 5.032 5.111 2,305,977 -0.16(-2.97%)
May 03, 2010 5.251 5.295 5.200 5.267 986,247 +0.06(+1.07%)
Apr 30, 2010 5.396 5.452 5.189 5.211 1,437,058 -0.21(-3.82%)
Apr 29, 2010 5.200 5.429 5.122 5.418 1,305,821 +0.29(+5.67%)
Apr 28, 2010 5.088 5.195 5.060 5.128 1,079,816 +0.09(+1.78%)
Apr 27, 2010 5.150 5.306 5.013 5.038 1,525,719 -0.16(-3.01%)
Apr 26, 2010 5.312 5.346 5.172 5.195 1,740,132 -0.12(-2.21%)
Apr 23, 2010 5.402 5.407 5.269 5.312 1,530,773 -0.06(-1.04%)
Apr 22, 2010 5.122 5.385 5.122 5.368 1,479,897 +0.18(+3.56%)
Apr 21, 2010 5.005 5.195 5.005 5.183 1,127,540 +0.17(+3.46%)
Apr 20, 2010 4.932 5.010 4.904 5.010 683,581 +0.11(+2.28%)
Apr 19, 2010 4.921 5.010 4.798 4.898 1,630,499 -0.05(-1.02%)
Apr 16, 2010 5.072 5.072 4.809 4.949 1,490,234 -0.12(-2.32%)
Apr 15, 2010 5.010 5.088 4.965 5.066 631,889 +0.04(+0.78%)
Apr 14, 2010 4.921 5.032 4.921 5.027 739,284 +0.13(+2.74%)
Apr 13, 2010 4.921 4.949 4.854 4.893 613,998 -0.05(-1.02%)
Apr 12, 2010 4.909 4.999 4.909 4.943 1,060,431 +0.03(+0.68%)
Apr 09, 2010 4.893 4.971 4.870 4.909 673,257 +0.03(+0.57%)
Apr 08, 2010 4.854 4.915 4.798 4.881 779,444 +0.02(+0.46%)
Apr 07, 2010 4.837 4.921 4.809 4.859 1,026,142 +0.00(+0.00%)
Apr 06, 2010 4.691 4.893 4.647 4.859 963,692 +0.20(+4.20%)
Apr 05, 2010 4.630 4.708 4.591 4.663 684,200 +0.06(+1.21%)
Apr 01, 2010 4.557 4.608 4.608 4.608 1,031,182 +0.07(+1.60%)
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%)
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.