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

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

12.94 -0.24 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
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%)
Sep 01, 2010 4.528 4.568 4.482 4.556 1,839,390 +0.12(+2.70%)
Aug 31, 2010 4.431 4.494 4.385 4.436 2,977 +0.03(+0.65%)
Aug 30, 2010 4.591 4.591 4.397 4.408 1,478,714 -0.08(-1.78%)
Aug 27, 2010 4.488 4.595 4.465 4.488 1,745,542 +0.01(+0.13%)
Aug 26, 2010 4.510 4.561 4.457 4.482 4,487 -0.02(-0.50%)
Aug 25, 2010 4.449 4.505 4.370 4.505 4,445 +0.06(+1.26%)
Aug 24, 2010 4.409 4.477 4.330 4.449 18,055 +0.01(+0.13%)
Aug 23, 2010 4.415 4.505 4.398 4.443 1,746,782 +0.07(+1.67%)
Aug 20, 2010 4.505 4.510 4.314 4.370 2,160,469 -0.15(-3.24%)
Aug 19, 2010 4.640 4.685 4.505 4.516 6,719 -0.15(-3.14%)
Aug 18, 2010 4.623 4.673 4.555 4.662 69,453 +0.02(+0.36%)
Aug 17, 2010 4.544 4.657 4.510 4.645 10,715 +0.15(+3.38%)
Aug 16, 2010 4.392 4.522 4.392 4.493 1,398,359 +0.07(+1.52%)
Aug 13, 2010 4.426 4.499 4.426 4.426 950,303 -0.08(-1.75%)
Aug 12, 2010 4.572 4.595 4.471 4.505 1,448,918 -0.14(-3.03%)
Aug 11, 2010 4.825 4.842 4.645 4.645 1,302,280 -0.27(-5.49%)
Aug 10, 2010 4.865 4.977 4.840 4.915 8,296 -0.02(-0.46%)
Aug 09, 2010 4.831 4.949 4.769 4.938 600,184 +0.16(+3.29%)
Aug 06, 2010 4.780 4.837 4.685 4.780 758,382 -0.08(-1.62%)
Aug 05, 2010 4.910 4.921 4.831 4.859 717,654 -0.11(-2.15%)
Aug 04, 2010 4.955 5.005 4.910 4.966 690,266 +0.06(+1.15%)
Aug 03, 2010 4.932 4.994 4.865 4.910 650,565 -0.03(-0.68%)
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.