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

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

14.10 +0.14 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 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 30, 2009 4.045 4.084 3.841 3.896 2,395,285 -0.18(-4.45%)
Oct 29, 2009 4.051 4.100 3.929 4.078 2,096,317 +0.09(+2.35%)
Oct 28, 2009 3.974 4.007 3.836 3.985 2,858,009 -0.03(-0.82%)
Oct 27, 2009 3.825 4.073 3.814 4.018 3,192,278 +0.21(+5.64%)
Oct 26, 2009 3.715 3.850 3.599 3.803 3,025,963 +0.08(+2.22%)
Oct 23, 2009 3.665 3.748 3.654 3.720 1,380,159 -0.02(-0.59%)
Oct 22, 2009 3.511 3.775 3.478 3.742 2,773,965 +0.24(+6.75%)
Oct 21, 2009 3.687 3.720 3.484 3.506 2,645,744 -0.19(-5.21%)
Oct 20, 2009 3.671 3.726 3.665 3.698 1,294,510 -0.10(-2.61%)
Oct 19, 2009 3.830 3.830 3.693 3.797 622,004 +0.01(+0.15%)
Oct 16, 2009 3.792 3.825 3.687 3.792 1,326,537 -0.02(-0.58%)
Oct 15, 2009 3.775 3.852 3.726 3.814 1,197,329 -0.01(-0.14%)
Oct 14, 2009 3.825 3.841 3.737 3.819 1,344,814 +0.07(+1.76%)
Oct 13, 2009 3.803 3.847 3.715 3.753 926,556 -0.04(-1.16%)
Oct 12, 2009 3.841 3.841 3.786 3.797 507,456 -0.01(-0.29%)
Oct 09, 2009 3.781 3.885 3.775 3.808 1,125,265 +0.02(+0.44%)
Oct 08, 2009 3.863 3.896 3.770 3.792 1,522,362 -0.04(-1.01%)
Oct 07, 2009 3.863 3.907 3.726 3.830 970,248 -0.07(-1.69%)
Oct 06, 2009 3.841 3.962 3.808 3.896 1,505,606 +0.12(+3.06%)
Oct 05, 2009 3.770 3.869 3.726 3.781 944,261 +0.04(+1.18%)
Oct 02, 2009 3.786 3.836 3.715 3.737 1,332,335 -0.09(-2.30%)
Oct 01, 2009 3.896 3.979 3.797 3.825 1,638,760 -0.09(-2.25%)
Sep 30, 2009 3.957 3.990 3.830 3.913 1,222,877 -0.04(-0.98%)
Sep 29, 2009 3.974 4.012 3.902 3.951 896,226 -0.03(-0.69%)
Sep 28, 2009 3.957 4.001 3.869 3.979 1,037,079 +0.04(+1.12%)
Sep 25, 2009 3.979 3.979 3.803 3.935 1,731,798 -0.05(-1.24%)
Sep 24, 2009 4.095 4.155 3.874 3.985 1,685,483 -0.10(-2.56%)
Sep 23, 2009 4.161 4.188 4.078 4.089 1,209,391 -0.05(-1.20%)
Sep 22, 2009 4.117 4.183 4.034 4.139 1,010,628 +0.08(+1.90%)
Sep 21, 2009 4.106 4.166 4.062 4.062 1,714,509 -0.09(-2.12%)
Sep 18, 2009 4.051 4.183 3.902 4.150 3,478,054 +0.12(+3.01%)
Sep 17, 2009 4.133 4.155 3.946 4.029 1,250,735 +0.04(+1.11%)
Sep 16, 2009 4.067 4.139 3.940 3.985 2,919,243 -0.04(-1.09%)
Sep 15, 2009 3.929 4.078 3.830 4.029 1,773,323 +0.10(+2.52%)
Sep 14, 2009 3.852 3.935 3.836 3.929 969,800 +0.05(+1.28%)
Sep 11, 2009 3.847 3.902 3.792 3.880 991,733 +0.03(+0.86%)
Sep 10, 2009 3.836 3.880 3.775 3.847 1,326,353 +0.06(+1.45%)
Sep 09, 2009 3.803 3.836 3.682 3.792 1,534,493 +0.12(+3.30%)
Sep 08, 2009 3.660 3.715 3.594 3.671 771,753 +0.03(+0.91%)
Sep 04, 2009 3.632 3.665 3.555 3.638 883,254 +0.01(+0.30%)
Sep 03, 2009 3.616 3.649 3.533 3.627 788,354 +0.04(+1.23%)
Sep 02, 2009 3.682 3.731 3.577 3.583 1,133,753 -0.13(-3.56%)
Sep 01, 2009 3.880 3.962 3.687 3.715 2,881,641 -0.18(-4.66%)
Aug 31, 2009 3.830 3.913 3.753 3.896 1,136,420 +0.03(+0.85%)
Aug 28, 2009 3.996 3.996 3.825 3.863 972,554 -0.13(-3.31%)
Aug 27, 2009 3.974 4.001 3.880 3.996 952,821 -0.02(-0.55%)
Aug 26, 2009 3.985 4.100 3.946 4.018 1,263,313 +0.03(+0.83%)
Aug 25, 2009 3.913 4.056 3.913 3.985 1,424,649 -0.06(-1.50%)
Aug 24, 2009 4.199 4.276 4.018 4.045 1,171,116 -0.13(-3.03%)
Aug 21, 2009 4.062 4.183 4.029 4.172 2,147,520 +0.17(+4.12%)
Aug 20, 2009 3.869 4.029 3.869 4.007 1,317,159 +0.14(+3.56%)
Aug 19, 2009 3.770 3.918 3.759 3.869 1,035,613 +0.01(+0.29%)
Aug 18, 2009 3.902 3.919 3.830 3.858 874,527 +0.04(+1.01%)
Aug 17, 2009 3.940 3.940 3.742 3.819 1,222,522 -0.19(-4.80%)
Aug 14, 2009 4.139 4.155 3.913 4.012 1,311,686 -0.12(-2.93%)
Aug 13, 2009 4.227 4.238 4.034 4.133 1,176,493 -0.04(-1.05%)
Aug 12, 2009 4.199 4.287 4.133 4.177 1,629,809 -0.01(-0.13%)
Aug 11, 2009 4.298 4.315 4.056 4.183 1,436,062 -0.13(-2.94%)
Aug 10, 2009 4.282 4.441 4.199 4.309 2,045,865 +0.02(+0.51%)
Aug 07, 2009 4.139 4.359 4.095 4.287 1,926,702 +0.22(+5.41%)
Aug 06, 2009 4.194 4.205 3.962 4.067 2,049,828 -0.09(-2.12%)
Aug 05, 2009 4.177 4.265 4.106 4.155 1,489,445 +0.01(+0.13%)
Aug 04, 2009 4.078 4.216 4.007 4.150 2,407,928 +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.