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

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

12.79 -0.14 (-1.12%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 11, 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 (%)
Nov 30, 2010 5.110 5.162 5.041 5.075 1,518,266 -0.08(-1.57%)
Nov 29, 2010 5.139 5.180 5.064 5.156 799,855 +0.04(+0.79%)
Nov 26, 2010 5.099 5.162 5.099 5.116 478,192 -0.03(-0.55%)
Nov 24, 2010 5.139 5.144 5.144 5.144 742,050 +0.07(+1.35%)
Nov 23, 2010 5.082 5.150 5.047 5.076 1,827,577 -0.05(-1.00%)
Nov 22, 2010 5.259 5.259 5.122 5.127 1,350,857 -0.16(-3.02%)
Nov 19, 2010 5.224 5.299 5.190 5.287 1,147,248 +0.02(+0.33%)
Nov 18, 2010 5.219 5.299 5.167 5.270 966,017 +0.10(+1.99%)
Nov 17, 2010 5.184 5.184 5.122 5.167 898,809 -0.02(-0.33%)
Nov 16, 2010 5.190 5.224 5.105 5.184 1,521,585 -0.06(-1.09%)
Nov 15, 2010 5.202 5.316 5.202 5.242 1,103,141 +0.06(+1.21%)
Nov 12, 2010 5.196 5.253 5.144 5.179 1,412,305 -0.07(-1.31%)
Nov 11, 2010 5.196 5.264 5.150 5.247 1,049,764 -0.02(-0.33%)
Nov 10, 2010 5.150 5.264 5.123 5.264 1,718,402 +0.14(+2.67%)
Nov 09, 2010 5.213 5.213 5.105 5.127 1,145,726 -0.06(-1.21%)
Nov 08, 2010 5.219 5.242 5.133 5.190 721,749 -0.06(-1.20%)
Nov 05, 2010 5.236 5.413 5.173 5.253 1,598,091 +0.03(+0.66%)
Nov 04, 2010 4.996 5.236 4.990 5.219 1,776,407 +0.27(+5.42%)
Nov 03, 2010 4.825 4.950 4.808 4.950 1,081,686 +0.14(+2.85%)
Nov 02, 2010 4.739 4.830 4.739 4.813 1,336,079 +0.11(+2.31%)
Nov 01, 2010 4.893 4.893 4.625 4.705 1,695,112 -0.15(-3.06%)
Oct 29, 2010 4.848 4.893 4.842 4.853 1,096,013 -0.04(-0.82%)
Oct 28, 2010 4.939 4.962 4.802 4.893 1,483,700 +0.01(+0.23%)
Oct 27, 2010 4.865 4.939 4.853 4.882 1,100,232 -0.05(-1.04%)
Oct 25, 2010 5.053 5.082 4.925 4.933 1,247,555 -0.09(-1.82%)
Oct 22, 2010 5.173 5.207 4.990 5.025 2,889,478 -0.11(-2.22%)
Oct 21, 2010 5.264 5.321 5.127 5.139 1,325,380 -0.09(-1.64%)
Oct 20, 2010 5.207 5.270 5.127 5.224 1,254,219 +0.05(+0.88%)
Oct 19, 2010 5.156 5.304 5.127 5.179 1,257,878 -0.05(-0.87%)
Oct 18, 2010 5.093 5.230 5.081 5.224 629,465 +0.14(+2.69%)
Oct 15, 2010 5.230 5.247 5.076 5.087 1,261,512 -0.10(-1.98%)
Oct 14, 2010 5.207 5.304 5.139 5.190 1,701,550 -0.05(-0.87%)
Oct 13, 2010 5.127 5.316 5.065 5.236 1,364,706 +0.12(+2.34%)
Oct 12, 2010 5.099 5.139 5.059 5.116 635,069 +0.02(+0.34%)
Oct 11, 2010 5.133 5.133 5.059 5.099 556,232 -0.02(-0.45%)
Oct 08, 2010 5.122 5.139 5.053 5.122 1,035,152 +0.03(+0.67%)
Oct 07, 2010 5.133 5.139 5.059 5.087 3,965 -0.01(-0.11%)
Oct 06, 2010 5.053 5.139 5.002 5.093 1,430,092 +0.01(+0.22%)
Oct 05, 2010 4.928 5.082 4.865 5.082 1,349,696 +0.22(+4.46%)
Oct 04, 2010 4.876 4.928 4.819 4.865 1,135,501 -0.03(-0.58%)
Oct 01, 2010 4.893 4.945 4.862 4.893 887,000 +0.00(+0.08%)
Sep 30, 2010 4.886 4.996 4.848 4.889 15,219 +0.00(+0.04%)
Sep 29, 2010 4.893 4.922 4.848 4.888 924,562 -0.02(-0.47%)
Sep 28, 2010 4.910 4.922 4.773 4.910 40,329 +0.08(+1.65%)
Sep 27, 2010 4.905 4.928 4.813 4.830 720,989 -0.07(-1.40%)
Sep 24, 2010 4.745 4.905 4.739 4.899 984,403 +0.21(+4.38%)
Sep 23, 2010 4.699 4.870 4.682 4.693 7,755 -0.05(-0.96%)
Sep 22, 2010 4.842 4.888 4.688 4.739 1,205,291 -0.13(-2.70%)
Sep 21, 2010 4.939 4.990 4.870 4.870 1,030,926 -0.09(-1.73%)
Sep 20, 2010 4.876 4.973 4.836 4.956 2,054,883 +0.08(+1.64%)
Sep 17, 2010 4.876 4.939 4.790 4.876 1,377,841 -0.04(-0.81%)
Sep 15, 2010 4.848 4.939 4.773 4.916 1,413,601 +0.06(+1.29%)
Sep 14, 2010 4.956 4.956 4.842 4.853 1,076,863 -0.11(-2.19%)
Sep 13, 2010 4.910 4.985 4.870 4.962 1,375,888 +0.12(+2.48%)
Sep 10, 2010 4.830 4.882 4.808 4.842 1,038,152 +0.04(+0.83%)
Sep 09, 2010 4.773 4.853 4.762 4.802 1,877,472 +0.06(+1.33%)
Sep 08, 2010 4.619 4.756 4.613 4.739 1,229,097 +0.13(+2.72%)
Sep 07, 2010 4.676 4.705 4.602 4.613 6,310 -0.10(-2.06%)
Sep 03, 2010 4.608 4.711 4.585 4.711 1,120,357 +0.17(+3.77%)
Sep 02, 2010 4.562 4.562 4.482 4.539 3,140 -0.02(-0.38%)
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.