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%)
Streaming Delayed Price Updated: 3:23 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 (%)
May 24, 2011 6.062 6.062 5.986 6.009 1,622,177 -0.02(-0.39%)
May 23, 2011 6.068 6.121 6.033 6.033 1,477,701 -0.10(-1.62%)
May 20, 2011 6.203 6.238 6.132 6.132 1,377,324 -0.12(-1.87%)
May 19, 2011 6.214 6.255 6.160 6.250 1,799,690 +0.07(+1.14%)
May 18, 2011 6.179 6.191 6.132 6.179 2,250,132 +0.01(+0.09%)
May 17, 2011 6.138 6.197 6.115 6.173 2,614,167 -0.01(-0.09%)
May 16, 2011 6.261 6.273 6.150 6.179 5,973,103 -0.12(-1.86%)
May 13, 2011 6.419 6.507 6.238 6.296 15,949,885 -0.19(-2.98%)
May 12, 2011 6.414 6.507 6.361 6.490 2,735,573 +0.06(+0.91%)
May 11, 2011 6.572 6.572 6.384 6.431 4,516,159 -0.25(-3.77%)
May 10, 2011 6.665 6.724 6.630 6.683 2,012,281 +0.04(+0.62%)
May 09, 2011 6.595 6.654 6.548 6.642 2,425,218 +0.05(+0.80%)
May 06, 2011 6.677 6.736 6.578 6.589 6,678,726 +0.20(+3.12%)
May 05, 2011 6.343 6.455 6.314 6.390 1,415,125 -0.02(-0.27%)
May 04, 2011 6.431 6.437 6.326 6.408 1,549,403 -0.01(-0.09%)
May 03, 2011 6.402 6.496 6.343 6.414 1,117,573 +0.01(+0.18%)
May 02, 2011 6.402 6.419 6.390 6.402 1,241,655 -0.01(-0.18%)
Apr 29, 2011 6.443 6.449 6.343 6.414 1,471,026 -0.03(-0.45%)
Apr 28, 2011 6.361 6.443 6.320 6.443 1,621,441 +0.09(+1.38%)
Apr 27, 2011 6.238 6.378 6.209 6.355 1,902,475 +0.16(+2.55%)
Apr 26, 2011 6.080 6.203 6.068 6.197 1,780,884 +0.20(+3.32%)
Apr 25, 2011 6.033 6.074 5.992 5.998 663,517 -0.02(-0.29%)
Apr 21, 2011 6.033 6.033 5.957 6.015 694,448 +0.02(+0.29%)
Apr 20, 2011 6.004 6.027 5.945 5.998 858,094 +0.07(+1.19%)
Apr 19, 2011 6.086 6.103 5.927 5.927 1,141,063 -0.13(-2.13%)
Apr 18, 2011 6.062 6.115 6.022 6.056 774,447 -0.08(-1.34%)
Apr 15, 2011 6.091 6.168 6.033 6.138 901,303 +0.03(+0.48%)
Apr 14, 2011 6.039 6.121 5.980 6.109 1,046,794 +0.05(+0.77%)
Apr 13, 2011 6.173 6.173 6.033 6.062 1,357,448 -0.06(-0.96%)
Apr 12, 2011 6.138 6.179 6.103 6.121 939,133 -0.05(-0.76%)
Apr 11, 2011 6.173 6.214 6.138 6.168 801,922 +0.01(+0.19%)
Apr 08, 2011 6.402 6.402 6.150 6.156 1,195,693 -0.22(-3.49%)
Apr 07, 2011 6.296 6.414 6.273 6.378 1,867,415 +0.09(+1.49%)
Apr 06, 2011 6.203 6.285 6.168 6.285 871,263 +0.11(+1.80%)
Apr 05, 2011 6.261 6.261 6.162 6.173 740,308 -0.08(-1.31%)
Apr 04, 2011 6.214 6.267 6.209 6.255 817,216 +0.04(+0.57%)
Apr 01, 2011 6.185 6.261 6.173 6.220 1,388,299 +0.05(+0.76%)
Mar 31, 2011 6.191 6.191 6.132 6.173 1,158,057 -0.03(-0.47%)
Mar 30, 2011 6.068 6.214 6.021 6.203 1,727,343 +0.16(+2.62%)
Mar 29, 2011 5.957 6.056 5.945 6.045 663,020 +0.09(+1.57%)
Mar 28, 2011 5.957 6.004 5.939 5.951 861,978 -0.01(-0.10%)
Mar 25, 2011 5.951 6.091 5.916 5.957 962,718 +0.05(+0.79%)
Mar 24, 2011 5.980 5.986 5.886 5.910 591,270 -0.04(-0.59%)
Mar 23, 2011 6.033 6.039 5.892 5.945 1,225,740 -0.11(-1.84%)
Mar 22, 2011 6.103 6.150 6.056 6.056 770,404 -0.03(-0.48%)
Mar 21, 2011 6.074 6.097 6.068 6.086 829,588 +0.12(+1.96%)
Mar 18, 2011 5.957 6.009 5.933 5.968 3,921,062 +0.09(+1.60%)
Mar 17, 2011 5.933 5.951 5.857 5.875 1,156,201 +0.04(+0.70%)
Mar 16, 2011 5.910 5.933 5.799 5.834 1,930,961 -0.06(-1.09%)
Mar 15, 2011 5.898 5.957 5.869 5.898 1,541,094 -0.05(-0.89%)
Mar 14, 2011 5.992 6.045 5.886 5.951 1,306,126 -0.10(-1.65%)
Mar 11, 2011 6.039 6.103 5.998 6.050 1,113,177 -0.02(-0.29%)
Mar 10, 2011 6.068 6.097 5.986 6.068 2,042,374 -0.06(-1.05%)
Mar 09, 2011 6.138 6.203 6.097 6.132 1,036,291 +0.00(+0.00%)
Mar 08, 2011 5.963 6.162 5.945 6.132 1,439,280 +0.19(+3.25%)
Mar 07, 2011 5.963 6.009 5.863 5.939 1,419,996 +0.02(+0.30%)
Mar 04, 2011 6.004 6.004 5.869 5.922 881,281 -0.06(-0.98%)
Mar 03, 2011 5.863 6.004 5.845 5.980 1,341,472 +0.20(+3.44%)
Mar 02, 2011 5.804 5.851 5.740 5.781 1,334,771 -0.03(-0.50%)
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.