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: 4:10 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 (%)
Oct 30, 2009 4.009 4.047 3.807 3.862 2,416,962 -0.18(-4.45%)
Oct 29, 2009 4.014 4.063 3.894 4.041 2,115,289 +0.09(+2.35%)
Oct 28, 2009 3.938 3.971 3.802 3.949 2,883,873 -0.03(-0.82%)
Oct 27, 2009 3.791 4.036 3.780 3.982 3,221,167 +0.21(+5.64%)
Oct 26, 2009 3.682 3.815 3.567 3.769 3,053,347 +0.08(+2.22%)
Oct 23, 2009 3.632 3.714 3.622 3.687 1,392,649 -0.02(-0.59%)
Oct 22, 2009 3.480 3.742 3.447 3.709 2,799,069 +0.23(+6.75%)
Oct 21, 2009 3.654 3.687 3.452 3.474 2,669,688 -0.19(-5.21%)
Oct 20, 2009 3.638 3.692 3.632 3.665 1,306,225 -0.10(-2.61%)
Oct 19, 2009 3.796 3.796 3.660 3.763 627,633 +0.01(+0.15%)
Oct 16, 2009 3.758 3.791 3.654 3.758 1,338,542 -0.02(-0.58%)
Oct 15, 2009 3.742 3.818 3.692 3.780 1,208,165 -0.01(-0.14%)
Oct 14, 2009 3.791 3.807 3.703 3.785 1,356,985 +0.07(+1.76%)
Oct 13, 2009 3.769 3.812 3.682 3.720 934,941 -0.04(-1.16%)
Oct 12, 2009 3.807 3.807 3.752 3.763 512,049 -0.01(-0.29%)
Oct 09, 2009 3.747 3.851 3.742 3.774 1,135,449 +0.02(+0.44%)
Oct 08, 2009 3.829 3.862 3.736 3.758 1,536,140 -0.04(-1.01%)
Oct 07, 2009 3.829 3.872 3.692 3.796 979,029 -0.07(-1.69%)
Oct 06, 2009 3.807 3.927 3.774 3.862 1,519,231 +0.11(+3.06%)
Oct 05, 2009 3.736 3.834 3.692 3.747 952,807 +0.04(+1.18%)
Oct 02, 2009 3.752 3.802 3.682 3.703 1,344,392 -0.09(-2.30%)
Oct 01, 2009 3.862 3.943 3.763 3.791 1,653,591 -0.09(-2.25%)
Sep 30, 2009 3.921 3.954 3.796 3.878 1,233,943 -0.04(-0.97%)
Sep 29, 2009 3.938 3.976 3.867 3.916 904,337 -0.03(-0.69%)
Sep 28, 2009 3.921 3.965 3.834 3.943 1,046,464 +0.04(+1.12%)
Sep 25, 2009 3.943 3.943 3.769 3.900 1,747,470 -0.05(-1.24%)
Sep 24, 2009 4.058 4.118 3.840 3.949 1,700,737 -0.10(-2.56%)
Sep 23, 2009 4.123 4.151 4.041 4.052 1,220,335 -0.05(-1.20%)
Sep 22, 2009 4.080 4.145 3.998 4.101 1,019,774 +0.08(+1.90%)
Sep 21, 2009 4.069 4.129 4.025 4.025 1,730,025 -0.09(-2.12%)
Sep 18, 2009 4.014 4.145 3.867 4.112 3,509,530 +0.12(+3.01%)
Sep 17, 2009 4.096 4.118 3.911 3.992 1,262,054 +0.04(+1.11%)
Sep 16, 2009 4.031 4.101 3.905 3.949 2,945,661 -0.04(-1.09%)
Sep 15, 2009 3.894 4.041 3.796 3.992 1,789,371 +0.10(+2.52%)
Sep 14, 2009 3.818 3.900 3.802 3.894 978,576 +0.05(+1.28%)
Sep 11, 2009 3.812 3.867 3.758 3.845 1,000,708 +0.03(+0.86%)
Sep 10, 2009 3.802 3.845 3.742 3.812 1,338,356 +0.05(+1.45%)
Sep 09, 2009 3.769 3.802 3.649 3.758 1,548,380 +0.12(+3.30%)
Sep 08, 2009 3.627 3.682 3.561 3.638 778,738 +0.03(+0.91%)
Sep 04, 2009 3.600 3.632 3.523 3.605 891,247 +0.01(+0.30%)
Sep 03, 2009 3.583 3.616 3.502 3.594 795,488 +0.04(+1.23%)
Sep 02, 2009 3.649 3.698 3.545 3.551 1,144,013 -0.13(-3.56%)
Sep 01, 2009 3.845 3.927 3.654 3.682 2,907,719 -0.18(-4.66%)
Aug 31, 2009 3.796 3.878 3.720 3.862 1,146,705 +0.03(+0.85%)
Aug 28, 2009 3.960 3.960 3.791 3.829 981,356 -0.13(-3.31%)
Aug 27, 2009 3.938 3.965 3.845 3.960 961,444 -0.02(-0.55%)
Aug 26, 2009 3.949 4.063 3.911 3.982 1,274,746 +0.03(+0.83%)
Aug 25, 2009 3.878 4.020 3.878 3.949 1,437,542 -0.06(-1.50%)
Aug 24, 2009 4.161 4.238 3.982 4.009 1,181,715 -0.13(-3.03%)
Aug 21, 2009 4.025 4.145 3.992 4.134 2,166,954 +0.16(+4.12%)
Aug 20, 2009 3.834 3.992 3.834 3.971 1,329,079 +0.14(+3.56%)
Aug 19, 2009 3.736 3.883 3.725 3.834 1,044,985 +0.01(+0.29%)
Aug 18, 2009 3.867 3.883 3.796 3.823 882,441 +0.04(+1.01%)
Aug 17, 2009 3.905 3.905 3.709 3.785 1,233,586 -0.19(-4.80%)
Aug 14, 2009 4.101 4.118 3.878 3.976 1,323,557 -0.12(-2.93%)
Aug 13, 2009 4.189 4.200 3.998 4.096 1,187,140 -0.04(-1.05%)
Aug 12, 2009 4.161 4.249 4.096 4.140 1,644,559 -0.01(-0.13%)
Aug 11, 2009 4.260 4.276 4.020 4.145 1,449,058 -0.13(-2.94%)
Aug 10, 2009 4.243 4.401 4.161 4.271 2,064,380 +0.02(+0.51%)
Aug 07, 2009 4.101 4.320 4.058 4.249 1,944,139 +0.22(+5.41%)
Aug 06, 2009 4.156 4.167 3.927 4.031 2,068,379 -0.09(-2.12%)
Aug 05, 2009 4.140 4.227 4.069 4.118 1,502,924 +0.01(+0.13%)
Aug 04, 2009 4.041 4.178 3.971 4.112 2,429,720 +0.07(+1.62%)
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.