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

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

12.72 -0.07 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2010 5.345 5.401 5.140 5.162 1,450,699 -0.20(-3.82%)
Apr 29, 2010 5.151 5.378 5.074 5.367 1,318,217 +0.29(+5.67%)
Apr 28, 2010 5.041 5.146 5.013 5.079 1,090,066 +0.09(+1.78%)
Apr 27, 2010 5.101 5.257 4.966 4.991 1,540,202 -0.16(-3.01%)
Apr 26, 2010 5.262 5.295 5.124 5.146 1,756,650 -0.12(-2.21%)
Apr 23, 2010 5.351 5.356 5.220 5.262 1,545,304 -0.06(-1.04%)
Apr 22, 2010 5.074 5.334 5.074 5.317 1,493,945 +0.18(+3.56%)
Apr 21, 2010 4.957 5.146 4.957 5.135 1,138,244 +0.17(+3.46%)
Apr 20, 2010 4.885 4.963 4.858 4.963 690,070 +0.11(+2.28%)
Apr 19, 2010 4.874 4.963 4.753 4.852 1,645,976 -0.05(-1.02%)
Apr 16, 2010 5.024 5.024 4.764 4.902 1,504,380 -0.12(-2.32%)
Apr 15, 2010 4.963 5.041 4.919 5.018 637,888 +0.04(+0.78%)
Apr 14, 2010 4.874 4.985 4.874 4.980 746,302 +0.13(+2.74%)
Apr 13, 2010 4.874 4.902 4.808 4.847 619,827 -0.05(-1.02%)
Apr 12, 2010 4.863 4.952 4.863 4.897 1,070,497 +0.03(+0.68%)
Apr 09, 2010 4.847 4.924 4.825 4.863 679,648 +0.03(+0.57%)
Apr 08, 2010 4.808 4.869 4.753 4.836 786,843 +0.02(+0.46%)
Apr 07, 2010 4.791 4.874 4.764 4.813 1,035,883 +0.00(+0.00%)
Apr 06, 2010 4.647 4.847 4.603 4.813 972,840 +0.19(+4.20%)
Apr 05, 2010 4.586 4.664 4.548 4.620 690,695 +0.06(+1.21%)
Apr 01, 2010 4.514 4.564 4.564 4.564 1,040,971 +0.07(+1.60%)
Mar 31, 2010 4.548 4.581 4.487 4.492 1,563,762 -0.09(-1.93%)
Mar 30, 2010 4.603 4.622 4.564 4.581 1,153,871 -0.03(-0.60%)
Mar 29, 2010 4.697 4.730 4.570 4.609 2,084,336 -0.08(-1.77%)
Mar 26, 2010 4.669 4.747 4.664 4.692 1,223,368 +0.03(+0.71%)
Mar 25, 2010 4.669 4.797 4.636 4.658 1,374,120 +0.04(+0.84%)
Mar 24, 2010 4.725 4.725 4.614 4.620 1,926,105 -0.13(-2.68%)
Mar 23, 2010 4.730 4.753 4.636 4.747 1,000,816 +0.03(+0.70%)
Mar 22, 2010 4.609 4.714 4.570 4.714 931,636 +0.07(+1.55%)
Mar 19, 2010 4.531 4.653 4.470 4.642 2,078,068 +0.14(+3.20%)
Mar 18, 2010 4.470 4.542 4.453 4.498 1,074,829 +0.01(+0.25%)
Mar 17, 2010 4.476 4.570 4.448 4.487 724,605 +0.02(+0.37%)
Mar 16, 2010 4.464 4.470 4.381 4.470 420,405 +0.04(+0.87%)
Mar 15, 2010 4.375 4.431 4.370 4.431 602,185 +0.05(+1.14%)
Mar 12, 2010 4.459 4.464 4.365 4.381 706,401 -0.04(-1.00%)
Mar 11, 2010 4.359 4.431 4.337 4.426 1,138,119 +0.04(+1.01%)
Mar 10, 2010 4.354 4.476 4.343 4.381 1,443,160 +0.04(+1.02%)
Mar 09, 2010 4.298 4.376 4.243 4.337 743,019 +0.03(+0.64%)
Mar 08, 2010 4.309 4.343 4.271 4.309 755,424 +0.00(+0.00%)
Mar 05, 2010 4.143 4.315 4.132 4.309 1,457,117 +0.19(+4.71%)
Mar 04, 2010 4.071 4.116 4.021 4.116 739,086 +0.07(+1.64%)
Mar 03, 2010 4.099 4.104 4.021 4.049 1,192,031 -0.03(-0.68%)
Mar 02, 2010 4.199 4.210 4.071 4.077 1,994,086 -0.10(-2.39%)
Mar 01, 2010 4.226 4.271 4.171 4.176 1,534,959 -0.03(-0.79%)
Feb 26, 2010 4.165 4.271 4.165 4.210 1,257,903 +0.02(+0.40%)
Feb 25, 2010 4.127 4.199 4.071 4.193 913,222 +0.04(+1.07%)
Feb 24, 2010 4.018 4.187 4.002 4.149 997,759 +0.14(+3.40%)
Feb 23, 2010 4.034 4.062 3.996 4.012 802,734 -0.04(-0.94%)
Feb 22, 2010 4.045 4.051 3.991 4.051 788,983 +0.04(+0.95%)
Feb 19, 2010 3.925 4.018 3.925 4.012 911,979 +0.04(+0.96%)
Feb 18, 2010 3.876 3.974 3.876 3.974 839,044 +0.10(+2.53%)
Feb 17, 2010 3.882 3.925 3.811 3.876 1,022,819 -0.01(-0.28%)
Feb 16, 2010 3.811 3.887 3.800 3.887 818,834 +0.10(+2.74%)
Feb 12, 2010 3.724 3.783 3.783 3.783 1,085,346 +0.02(+0.58%)
Feb 11, 2010 3.740 3.767 3.696 3.762 886,631 +0.00(+0.00%)
Feb 10, 2010 3.696 3.767 3.658 3.762 1,026,207 +0.04(+1.17%)
Feb 09, 2010 3.729 3.751 3.680 3.718 1,226,762 +0.01(+0.29%)
Feb 08, 2010 3.767 3.767 3.674 3.707 1,173,729 -0.08(-2.02%)
Feb 05, 2010 3.696 3.833 3.636 3.783 1,953,104 +0.09(+2.36%)
Feb 04, 2010 3.718 3.800 3.625 3.696 2,198,910 -0.07(-1.74%)
Feb 03, 2010 3.833 3.849 3.707 3.762 1,534,489 -0.08(-2.13%)
Feb 02, 2010 3.882 3.920 3.816 3.843 1,256,557 +0.01(+0.14%)
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.