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

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

14.11 +0.01 (+0.04%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 13, 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 29, 2009 3.621 3.676 3.566 3.676 776,025 +0.08(+2.14%)
May 28, 2009 3.583 3.693 3.484 3.599 1,049,168 -0.01(-0.30%)
May 27, 2009 3.852 3.940 3.583 3.610 1,381,884 -0.27(-6.95%)
May 26, 2009 3.621 3.885 3.621 3.880 796,198 +0.22(+6.02%)
May 22, 2009 3.676 3.737 3.588 3.660 620,578 +0.03(+0.76%)
May 21, 2009 3.698 3.715 3.550 3.632 1,343,319 -0.08(-2.08%)
May 20, 2009 4.001 4.128 3.643 3.709 1,440,209 -0.25(-6.39%)
May 19, 2009 4.221 4.353 3.946 3.962 1,061,244 -0.32(-7.57%)
May 18, 2009 4.106 4.309 4.095 4.287 923,856 +0.27(+6.71%)
May 15, 2009 4.133 4.199 3.940 4.018 874,910 -0.13(-3.05%)
May 14, 2009 4.172 4.298 4.100 4.144 1,156,934 +0.02(+0.53%)
May 13, 2009 4.452 4.502 4.106 4.122 1,620,519 -0.45(-9.76%)
May 12, 2009 4.722 4.832 4.403 4.568 922,578 -0.13(-2.81%)
May 11, 2009 4.948 4.992 4.672 4.700 1,076,113 -0.42(-8.17%)
May 08, 2009 4.716 5.124 4.606 5.118 1,254,806 +0.52(+11.38%)
May 07, 2009 4.700 4.816 4.524 4.595 1,138,979 +0.01(+0.24%)
May 06, 2009 4.502 4.678 4.397 4.584 1,193,312 +0.19(+4.39%)
May 05, 2009 4.601 4.601 4.375 4.392 1,103,832 -0.23(-5.00%)
May 04, 2009 4.304 4.634 4.166 4.623 1,381,121 +0.46(+11.11%)
May 01, 2009 4.139 4.320 4.106 4.161 975,394 +0.02(+0.53%)
Apr 30, 2009 4.392 4.403 4.117 4.139 867,528 -0.18(-4.20%)
Apr 29, 2009 3.962 4.320 3.935 4.320 1,032,191 +0.41(+10.56%)
Apr 28, 2009 3.836 4.095 3.764 3.907 663,941 +0.03(+0.85%)
Apr 27, 2009 4.128 4.238 3.825 3.874 1,341,640 -0.35(-8.33%)
Apr 24, 2009 3.742 4.331 3.720 4.227 2,413,741 +0.62(+17.07%)
Apr 23, 2009 3.687 3.759 3.462 3.610 1,023,864 -0.03(-0.76%)
Apr 22, 2009 3.726 3.863 3.561 3.638 1,490,493 -0.20(-5.16%)
Apr 21, 2009 3.555 3.852 3.231 3.836 1,647,455 +0.27(+7.56%)
Apr 20, 2009 4.045 4.045 3.566 3.566 1,477,761 -0.62(-14.74%)
Apr 17, 2009 4.073 4.304 3.885 4.183 1,029,040 +0.10(+2.43%)
Apr 16, 2009 4.089 4.183 3.808 4.084 973,048 +0.06(+1.50%)
Apr 15, 2009 3.841 4.056 3.665 4.023 1,089,802 +0.16(+4.13%)
Apr 14, 2009 4.243 4.271 3.852 3.863 1,309,549 -0.40(-9.30%)
Apr 13, 2009 4.067 4.293 3.869 4.260 1,312,696 +0.14(+3.34%)
Apr 09, 2009 3.891 4.150 3.885 4.122 1,901,698 +0.36(+9.50%)
Apr 08, 2009 3.863 3.896 3.660 3.764 697,555 -0.05(-1.30%)
Apr 07, 2009 3.891 3.979 3.786 3.814 878,384 -0.18(-4.41%)
Apr 06, 2009 4.326 4.326 3.907 3.990 1,419,945 -0.50(-11.04%)
Apr 03, 2009 4.430 4.529 4.331 4.485 956,519 +0.06(+1.24%)
Apr 02, 2009 4.403 4.529 4.331 4.430 1,246,445 +0.18(+4.14%)
Apr 01, 2009 4.023 4.353 3.985 4.254 838,709 +0.03(+0.78%)
Mar 31, 2009 4.111 4.342 4.012 4.221 1,393,785 +0.25(+6.23%)
Mar 30, 2009 3.918 4.012 3.836 3.974 1,344,342 -0.37(-8.61%)
Mar 26, 2009 4.408 4.447 4.117 4.348 1,201,168 +0.01(+0.25%)
Mar 25, 2009 4.304 4.485 3.918 4.337 951,945 +0.17(+4.10%)
Mar 24, 2009 4.557 4.590 4.144 4.166 1,282,762 -0.50(-10.63%)
Mar 23, 2009 4.243 4.672 4.243 4.661 2,061,708 +0.73(+18.63%)
Mar 20, 2009 4.122 4.276 3.924 3.929 1,376,600 -0.38(-8.73%)
Mar 19, 2009 4.199 4.535 4.056 4.305 1,681,522 -0.09(-2.10%)
Mar 18, 2009 4.199 4.469 4.034 4.397 1,855,892 +0.19(+4.44%)
Mar 17, 2009 3.880 4.254 3.808 4.210 1,121,186 +0.34(+8.66%)
Mar 16, 2009 4.018 4.128 3.841 3.874 1,464,484 -0.04(-0.98%)
Mar 13, 2009 4.100 4.100 3.852 3.913 0 -0.16(-3.92%)
Mar 12, 2009 3.638 4.199 3.517 4.073 1,860,226 +0.40(+10.94%)
Mar 11, 2009 3.996 4.128 3.643 3.671 1,511,876 -0.28(-7.10%)
Mar 10, 2009 3.577 3.962 3.572 3.951 1,205,746 +0.47(+13.61%)
Mar 09, 2009 3.379 3.577 3.297 3.478 1,303,524 +0.06(+1.77%)
Mar 06, 2009 3.308 3.517 3.253 3.418 0 +0.18(+5.43%)
Mar 05, 2009 3.368 3.368 3.082 3.242 1,216,297 -0.17(-5.00%)
Mar 04, 2009 3.390 3.506 3.214 3.412 1,408,436 -0.07(-2.05%)
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.