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

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

13.24 -0.06 (-0.41%)
Streaming Delayed Price Updated: 1:52 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 (%)
Aug 31, 2010 4.429 4.492 4.383 4.435 2,978 +0.03(+0.65%)
Aug 30, 2010 4.589 4.589 4.395 4.406 1,479,363 -0.08(-1.78%)
Aug 27, 2010 4.486 4.593 4.463 4.486 1,746,308 +0.01(+0.13%)
Aug 26, 2010 4.508 4.559 4.455 4.480 4,489 -0.02(-0.50%)
Aug 25, 2010 4.447 4.503 4.368 4.503 4,447 +0.06(+1.26%)
Aug 24, 2010 4.407 4.475 4.329 4.447 18,063 +0.01(+0.13%)
Aug 23, 2010 4.413 4.503 4.396 4.441 1,747,548 +0.07(+1.67%)
Aug 20, 2010 4.503 4.508 4.312 4.368 2,161,417 -0.15(-3.24%)
Aug 19, 2010 4.638 4.683 4.503 4.514 6,722 -0.15(-3.14%)
Aug 18, 2010 4.621 4.671 4.553 4.660 69,484 +0.02(+0.36%)
Aug 17, 2010 4.542 4.655 4.508 4.643 10,719 +0.15(+3.38%)
Aug 16, 2010 4.390 4.520 4.390 4.492 1,398,973 +0.07(+1.52%)
Aug 13, 2010 4.424 4.497 4.424 4.424 950,720 -0.08(-1.75%)
Aug 12, 2010 4.570 4.593 4.469 4.503 1,449,554 -0.14(-3.03%)
Aug 11, 2010 4.823 4.840 4.643 4.643 1,302,851 -0.27(-5.49%)
Aug 10, 2010 4.863 4.975 4.838 4.913 8,300 -0.02(-0.46%)
Aug 09, 2010 4.829 4.947 4.767 4.936 600,447 +0.16(+3.29%)
Aug 06, 2010 4.778 4.834 4.683 4.778 758,715 -0.08(-1.62%)
Aug 05, 2010 4.907 4.919 4.829 4.857 717,969 -0.11(-2.15%)
Aug 04, 2010 4.952 5.003 4.907 4.964 690,568 +0.06(+1.15%)
Aug 03, 2010 4.930 4.992 4.863 4.907 650,851 -0.03(-0.68%)
Aug 02, 2010 4.913 4.975 4.851 4.941 928,151 +0.12(+2.57%)
Jul 30, 2010 4.818 4.952 4.789 4.818 1,094,740 -0.06(-1.27%)
Jul 29, 2010 4.919 4.952 4.795 4.879 930,972 -0.01(-0.23%)
Jul 28, 2010 4.891 4.975 4.868 4.891 7,211 +0.00(+0.00%)
Jul 27, 2010 4.834 4.964 4.818 4.891 1,815,993 +0.11(+2.35%)
Jul 26, 2010 4.553 4.789 4.503 4.778 1,410,617 +0.23(+5.07%)
Jul 23, 2010 4.402 4.562 4.351 4.548 982,411 +0.11(+2.53%)
Jul 22, 2010 4.312 4.441 4.312 4.435 1,189,069 +0.20(+4.78%)
Jul 21, 2010 4.542 4.542 4.233 4.233 1,937,932 -0.27(-5.99%)
Jul 20, 2010 4.390 4.503 4.334 4.503 1,389,573 +0.06(+1.39%)
Jul 19, 2010 4.492 4.531 4.379 4.441 939,724 -0.04(-0.88%)
Jul 16, 2010 4.480 4.660 4.469 4.480 1,419,078 -0.23(-4.89%)
Jul 15, 2010 4.784 4.818 4.632 4.711 1,178,660 -0.11(-2.22%)
Jul 14, 2010 4.891 4.902 4.784 4.818 1,258,818 -0.10(-1.94%)
Jul 13, 2010 4.913 4.913 4.784 4.913 17,628 +0.19(+3.92%)
Jul 12, 2010 4.773 4.789 4.688 4.728 677,808 -0.05(-1.06%)
Jul 09, 2010 4.778 4.778 4.615 4.778 608,390 +0.13(+2.91%)
Jul 08, 2010 4.643 4.666 4.559 4.643 5,358 +0.06(+1.23%)
Jul 07, 2010 4.385 4.587 4.385 4.587 1,550,468 +0.24(+5.43%)
Jul 06, 2010 4.351 4.565 4.323 4.351 9,015 -0.08(-1.78%)
Jul 02, 2010 4.430 4.517 4.396 4.430 836,587 -0.04(-0.88%)
Jul 01, 2010 4.536 4.596 4.368 4.469 1,506,695 -0.04(-1.00%)
Jun 30, 2010 4.514 4.683 4.503 4.514 14,827 -0.08(-1.83%)
Jun 29, 2010 4.789 4.789 4.570 4.598 1,886,282 -0.29(-5.98%)
Jun 25, 2010 4.891 4.913 4.728 4.891 1,245,501 +0.13(+2.84%)
Jun 24, 2010 4.756 4.851 4.733 4.756 732,588 -0.07(-1.40%)
Jun 23, 2010 4.868 4.891 4.750 4.823 1,143,955 -0.04(-0.81%)
Jun 22, 2010 4.863 5.026 4.863 4.863 5,196 -0.05(-1.03%)
Jun 21, 2010 4.997 4.997 4.885 4.913 815,524 -0.03(-0.57%)
Jun 18, 2010 4.941 5.003 4.840 4.941 1,480,847 -0.01(-0.23%)
Jun 17, 2010 4.952 4.992 4.874 4.952 1,008 -0.01(-0.11%)
Jun 16, 2010 4.891 4.969 4.868 4.958 2,381,222 +0.04(+0.92%)
Jun 15, 2010 4.913 4.936 4.778 4.913 9,033 +0.15(+3.07%)
Jun 14, 2010 4.778 4.840 4.705 4.767 1,341,496 +0.02(+0.47%)
Jun 11, 2010 4.587 4.750 4.587 4.744 1,050,650 +0.10(+2.06%)
Jun 10, 2010 4.649 4.649 4.520 4.649 8,392 +0.17(+3.76%)
Jun 09, 2010 4.598 4.598 4.447 4.480 2,161,018 -0.07(-1.48%)
Jun 08, 2010 4.525 4.581 4.407 4.548 2,072,416 +0.02(+0.50%)
Jun 07, 2010 4.536 4.598 4.475 4.525 1,685,532 +0.03(+0.63%)
Jun 04, 2010 4.497 4.716 4.497 4.497 2,050,238 -0.34(-7.08%)
Jun 03, 2010 4.840 4.874 4.683 4.840 1,005 +0.11(+2.38%)
Jun 02, 2010 4.728 4.728 4.508 4.728 1,355,870 +0.21(+4.60%)
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.