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

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

13.18 -0.12 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 30, 2009 4.492 4.623 4.274 4.312 0 -0.11(-2.47%)
Jan 29, 2009 4.814 4.896 4.410 4.421 1,061,616 -0.49(-9.99%)
Jan 28, 2009 4.481 5.026 4.481 4.912 1,623,874 +0.55(+12.48%)
Jan 27, 2009 3.893 4.410 4.214 4.367 923,254 +0.10(+2.43%)
Jan 26, 2009 4.340 4.585 4.209 4.263 1,282,809 -0.04(-1.01%)
Jan 23, 2009 3.985 4.329 3.702 4.307 1,424,671 +0.19(+4.50%)
Jan 22, 2009 4.378 4.421 4.089 4.122 1,050,746 -0.40(-8.81%)
Jan 21, 2009 4.296 4.541 4.018 4.519 1,886,626 +0.32(+7.66%)
Jan 20, 2009 4.738 4.847 4.160 4.198 1,550,490 -0.65(-13.39%)
Jan 16, 2009 4.945 5.021 4.607 4.847 1,508,584 +0.00(+0.00%)
Jan 15, 2009 4.967 5.108 4.498 4.847 2,224,964 -0.12(-2.41%)
Jan 14, 2009 5.648 5.893 4.847 4.967 3,844,093 -1.44(-22.53%)
Jan 13, 2009 6.264 6.466 6.160 6.411 678,368 +0.14(+2.17%)
Jan 12, 2009 6.564 6.591 6.220 6.275 885,648 -0.31(-4.72%)
Jan 09, 2009 6.886 6.902 6.558 6.586 902,475 -0.20(-2.89%)
Jan 08, 2009 6.722 6.929 6.673 6.782 944,979 +0.07(+1.06%)
Jan 07, 2009 6.902 7.044 6.651 6.711 1,059,648 -0.35(-4.94%)
Jan 06, 2009 6.875 7.114 6.858 7.060 671,122 +0.09(+1.33%)
Jan 05, 2009 7.294 7.322 6.886 6.967 729,454 -0.33(-4.56%)
Jan 02, 2009 7.207 7.474 7.027 7.300 0 +0.10(+1.44%)
Jan 01, 2009 7.005 7.224 6.787 7.196 0 +0.00(+0.00%)
Dec 31, 2008 7.005 7.224 6.787 7.196 1,477,029 +0.23(+3.29%)
Dec 30, 2008 6.597 6.967 6.542 6.967 863,673 +0.47(+7.21%)
Dec 29, 2008 6.749 6.766 6.368 6.498 861,679 -0.25(-3.72%)
Dec 26, 2008 6.886 6.886 6.624 6.749 327,047 -0.07(-0.96%)
Dec 24, 2008 6.575 6.864 6.548 6.815 205,636 +0.23(+3.48%)
Dec 23, 2008 6.804 6.945 6.531 6.586 920,559 -0.10(-1.55%)
Dec 22, 2008 6.820 6.883 6.417 6.689 1,144,562 -0.10(-1.52%)
Dec 19, 2008 6.667 7.027 6.657 6.793 2,183,676 +0.26(+4.01%)
Dec 18, 2008 6.558 6.918 6.444 6.531 793,798 -0.06(-0.91%)
Dec 17, 2008 6.640 6.951 6.493 6.591 1,086,819 -0.31(-4.43%)
Dec 16, 2008 6.357 6.945 6.231 6.896 1,587,374 +0.70(+11.36%)
Dec 15, 2008 6.389 6.406 5.822 6.193 984,325 -0.05(-0.79%)
Dec 12, 2008 5.806 6.351 5.806 6.242 1,274,008 +0.38(+6.41%)
Dec 11, 2008 6.139 6.269 5.850 5.866 1,150,465 -0.40(-6.43%)
Dec 10, 2008 6.438 6.542 6.046 6.269 1,062,948 -0.01(-0.09%)
Dec 09, 2008 6.700 6.918 6.269 6.275 1,069,432 -0.57(-8.36%)
Dec 08, 2008 6.869 6.924 6.444 6.847 1,032,770 +0.23(+3.46%)
Dec 05, 2008 5.986 6.744 5.697 6.618 1,302,568 +0.51(+8.39%)
Dec 04, 2008 6.030 6.602 5.948 6.106 1,006,411 +0.04(+0.72%)
Dec 03, 2008 5.593 6.095 5.484 6.062 844,231 +0.28(+4.91%)
Dec 02, 2008 5.419 5.806 5.348 5.779 1,327,501 +0.46(+8.72%)
Dec 01, 2008 6.591 6.618 5.228 5.315 1,641,302 -1.42(-21.12%)
Nov 28, 2008 6.100 6.738 5.986 6.738 889,072 +0.48(+7.67%)
Nov 26, 2008 6.237 6.264 5.861 6.259 1,252,545 -0.09(-1.46%)
Nov 25, 2008 6.629 6.629 5.861 6.351 1,381,756 -0.13(-2.02%)
Nov 24, 2008 6.275 6.564 5.948 6.482 1,888,818 +0.20(+3.21%)
Nov 21, 2008 5.833 6.351 5.294 6.280 1,864,609 +0.80(+14.51%)
Nov 20, 2008 5.643 6.264 5.424 5.484 1,286,725 -0.23(-4.10%)
Nov 19, 2008 6.188 6.482 5.692 5.719 1,012,943 -0.56(-8.94%)
Nov 18, 2008 6.193 6.558 5.806 6.280 971,122 +0.14(+2.31%)
Nov 17, 2008 6.171 6.449 6.040 6.139 678,768 -0.17(-2.68%)
Nov 14, 2008 6.880 7.087 6.302 6.308 0 -0.73(-10.31%)
Nov 13, 2008 6.019 7.033 5.942 7.033 1,451,662 +0.85(+13.66%)
Nov 12, 2008 6.597 6.744 6.166 6.188 901,659 -0.56(-8.25%)
Nov 11, 2008 6.749 6.951 6.695 6.744 839,405 -0.10(-1.51%)
Nov 10, 2008 7.447 7.447 6.635 6.847 573,058 -0.34(-4.78%)
Nov 07, 2008 7.158 7.224 6.853 7.191 727,613 +0.08(+1.07%)
Nov 06, 2008 7.125 7.393 7.027 7.114 889,138 -0.09(-1.21%)
Nov 05, 2008 7.861 8.036 7.093 7.202 967,561 -0.83(-10.32%)
Nov 04, 2008 7.632 8.079 7.523 8.030 1,006,371 +0.49(+6.43%)
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.