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 (%)
Mar 31, 2010 4.550 4.583 4.489 4.494 1,563,076 -0.09(-1.93%)
Mar 30, 2010 4.605 4.624 4.566 4.583 1,153,365 -0.03(-0.60%)
Mar 29, 2010 4.699 4.732 4.572 4.611 2,083,421 -0.08(-1.77%)
Mar 26, 2010 4.671 4.749 4.666 4.694 1,222,832 +0.03(+0.71%)
Mar 25, 2010 4.671 4.799 4.638 4.660 1,373,517 +0.04(+0.84%)
Mar 24, 2010 4.727 4.727 4.616 4.622 1,925,260 -0.13(-2.68%)
Mar 23, 2010 4.732 4.755 4.638 4.749 1,000,377 +0.03(+0.71%)
Mar 22, 2010 4.611 4.716 4.572 4.716 931,228 +0.07(+1.55%)
Mar 19, 2010 4.533 4.655 4.472 4.644 2,077,156 +0.14(+3.20%)
Mar 18, 2010 4.472 4.544 4.455 4.500 1,074,357 +0.01(+0.25%)
Mar 17, 2010 4.478 4.572 4.450 4.489 724,287 +0.02(+0.37%)
Mar 16, 2010 4.466 4.472 4.383 4.472 420,220 +0.04(+0.87%)
Mar 15, 2010 4.377 4.433 4.372 4.433 601,921 +0.05(+1.14%)
Mar 12, 2010 4.461 4.466 4.367 4.383 706,091 -0.04(-1.00%)
Mar 11, 2010 4.361 4.433 4.339 4.428 1,137,620 +0.04(+1.01%)
Mar 10, 2010 4.356 4.478 4.345 4.383 1,442,527 +0.04(+1.02%)
Mar 09, 2010 4.300 4.378 4.245 4.339 742,693 +0.03(+0.64%)
Mar 08, 2010 4.311 4.345 4.272 4.311 755,093 +0.00(+0.00%)
Mar 05, 2010 4.145 4.317 4.134 4.311 1,456,478 +0.19(+4.71%)
Mar 04, 2010 4.073 4.117 4.023 4.117 738,761 +0.07(+1.64%)
Mar 03, 2010 4.101 4.106 4.023 4.051 1,191,508 -0.03(-0.68%)
Mar 02, 2010 4.200 4.212 4.073 4.079 1,993,211 -0.10(-2.39%)
Mar 01, 2010 4.228 4.272 4.173 4.178 1,534,286 -0.03(-0.79%)
Feb 26, 2010 4.167 4.272 4.167 4.212 1,257,351 +0.02(+0.40%)
Feb 25, 2010 4.128 4.200 4.073 4.195 912,821 +0.04(+1.07%)
Feb 24, 2010 4.020 4.189 4.003 4.151 997,322 +0.14(+3.40%)
Feb 23, 2010 4.036 4.063 3.998 4.014 802,382 -0.04(-0.94%)
Feb 22, 2010 4.047 4.052 3.992 4.052 788,637 +0.04(+0.95%)
Feb 19, 2010 3.927 4.020 3.927 4.014 911,579 +0.04(+0.96%)
Feb 18, 2010 3.878 3.976 3.878 3.976 838,676 +0.10(+2.53%)
Feb 17, 2010 3.883 3.927 3.812 3.878 1,022,371 -0.01(-0.28%)
Feb 16, 2010 3.812 3.889 3.802 3.889 818,475 +0.10(+2.74%)
Feb 12, 2010 3.725 3.785 3.785 3.785 1,084,870 +0.02(+0.58%)
Feb 11, 2010 3.742 3.769 3.698 3.763 886,242 +0.00(+0.00%)
Feb 10, 2010 3.698 3.769 3.660 3.763 1,025,757 +0.04(+1.17%)
Feb 09, 2010 3.731 3.752 3.682 3.720 1,226,224 +0.01(+0.29%)
Feb 08, 2010 3.769 3.769 3.676 3.709 1,173,215 -0.08(-2.02%)
Feb 05, 2010 3.698 3.834 3.638 3.785 1,952,248 +0.09(+2.36%)
Feb 04, 2010 3.720 3.802 3.627 3.698 2,197,946 -0.07(-1.74%)
Feb 03, 2010 3.834 3.851 3.709 3.763 1,533,817 -0.08(-2.13%)
Feb 02, 2010 3.883 3.921 3.818 3.845 1,256,006 +0.01(+0.14%)
Feb 01, 2010 3.894 3.971 3.821 3.840 1,417,482 -0.03(-0.71%)
Jan 29, 2010 3.954 4.009 3.845 3.867 2,948,993 -0.07(-1.66%)
Jan 28, 2010 3.960 4.063 3.872 3.932 1,397,167 -0.10(-2.57%)
Jan 27, 2010 3.818 4.036 3.742 4.036 1,729,830 +0.21(+5.41%)
Jan 26, 2010 4.025 4.025 3.818 3.829 1,541,686 -0.10(-2.64%)
Jan 25, 2010 4.052 4.101 3.911 3.932 1,411,120 -0.08(-2.04%)
Jan 22, 2010 4.101 4.227 3.965 4.014 2,190,617 -0.10(-2.52%)
Jan 21, 2010 4.020 4.145 3.911 4.118 3,286,265 +0.12(+3.00%)
Jan 20, 2010 4.014 4.063 3.845 3.998 1,411,467 -0.05(-1.21%)
Jan 19, 2010 3.982 4.052 3.960 4.047 1,206,192 +0.08(+2.06%)
Jan 15, 2010 4.009 3.965 3.965 3.965 1,207,164 -0.06(-1.49%)
Jan 14, 2010 3.911 4.063 3.897 4.025 1,074,676 +0.13(+3.22%)
Jan 13, 2010 3.862 3.911 3.796 3.900 741,643 +0.05(+1.27%)
Jan 12, 2010 3.818 3.872 3.791 3.851 718,291 +0.00(+0.00%)
Jan 11, 2010 4.014 4.025 3.840 3.851 724,129 -0.14(-3.55%)
Jan 08, 2010 3.889 3.998 3.883 3.992 918,596 +0.07(+1.81%)
Jan 07, 2010 3.774 3.965 3.758 3.921 1,358,530 +0.13(+3.45%)
Jan 06, 2010 3.758 3.818 3.709 3.791 1,148,096 +0.04(+1.02%)
Jan 05, 2010 3.840 3.840 3.736 3.752 1,369,267 -0.08(-2.13%)
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.