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

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

14.14 +0.11 (+0.75%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 14, 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 (%)
Feb 28, 2011 6.022 6.064 5.898 5.928 1,514,909 -0.04(-0.69%)
Feb 25, 2011 5.922 5.993 5.881 5.969 1,070,511 +0.10(+1.71%)
Feb 24, 2011 5.974 6.003 5.810 5.869 1,836,520 -0.10(-1.66%)
Feb 23, 2011 6.009 6.062 5.945 5.968 1,040,368 -0.05(-0.78%)
Feb 22, 2011 6.120 6.178 6.000 6.015 1,105,367 -0.19(-3.10%)
Feb 18, 2011 6.208 6.237 6.143 6.208 822,456 +0.03(+0.47%)
Feb 17, 2011 6.137 6.184 6.097 6.178 486,121 +0.04(+0.57%)
Feb 16, 2011 6.132 6.178 6.079 6.143 675,003 +0.06(+0.96%)
Feb 15, 2011 6.155 6.184 6.067 6.085 1,091,016 -0.08(-1.23%)
Feb 14, 2011 6.202 6.237 6.149 6.161 734,431 -0.04(-0.57%)
Feb 11, 2011 5.980 6.213 5.980 6.196 1,217,518 +0.19(+3.11%)
Feb 10, 2011 5.997 6.050 5.945 6.009 899,925 -0.03(-0.48%)
Feb 09, 2011 6.073 6.102 5.997 6.038 734,779 -0.05(-0.86%)
Feb 08, 2011 6.108 6.114 6.050 6.091 1,019,321 -0.01(-0.19%)
Feb 07, 2011 6.038 6.132 6.032 6.102 725,621 +0.08(+1.36%)
Feb 04, 2011 6.032 6.044 5.986 6.021 743,072 +0.01(+0.10%)
Feb 03, 2011 6.009 6.044 5.968 6.015 627,058 +0.02(+0.29%)
Feb 02, 2011 6.003 6.044 5.974 5.997 1,008,959 -0.04(-0.68%)
Feb 01, 2011 5.921 6.044 5.898 6.038 1,138,453 +0.14(+2.38%)
Jan 31, 2011 5.910 5.951 5.834 5.898 2,317,081 +0.03(+0.50%)
Jan 28, 2011 6.032 6.097 5.857 5.869 1,903,043 -0.16(-2.62%)
Jan 27, 2011 5.980 6.041 5.939 6.027 846,815 +0.06(+0.98%)
Jan 26, 2011 6.015 6.027 5.904 5.968 1,372,622 -0.01(-0.20%)
Jan 25, 2011 5.945 6.073 5.881 5.980 1,405,609 +0.02(+0.39%)
Jan 24, 2011 5.980 6.015 5.939 5.956 1,484,816 -0.03(-0.49%)
Jan 21, 2011 5.980 6.050 5.962 5.986 1,268,755 +0.06(+0.99%)
Jan 20, 2011 5.881 6.032 5.851 5.927 1,048,686 +0.01(+0.20%)
Jan 19, 2011 6.155 6.167 5.910 5.916 1,355,402 -0.26(-4.25%)
Jan 18, 2011 6.143 6.208 6.073 6.178 1,260,739 +0.03(+0.47%)
Jan 14, 2011 5.910 6.161 5.910 6.149 2,535,052 +0.25(+4.26%)
Jan 13, 2011 6.038 6.114 5.898 5.898 3,525,117 -0.16(-2.70%)
Jan 12, 2011 6.044 6.091 6.015 6.062 1,171,348 +0.08(+1.37%)
Jan 11, 2011 5.968 6.009 5.910 5.980 1,266,527 +0.05(+0.79%)
Jan 10, 2011 5.746 5.939 5.694 5.933 1,795,692 +0.16(+2.83%)
Jan 07, 2011 5.986 6.038 5.752 5.770 2,164,673 -0.20(-3.42%)
Jan 06, 2011 6.003 6.015 5.951 5.974 1,284,757 -0.01(-0.20%)
Jan 05, 2011 5.910 6.003 5.875 5.986 1,139,258 +0.06(+0.99%)
Jan 04, 2011 5.986 6.050 5.816 5.927 2,131,095 -0.04(-0.68%)
Jan 03, 2011 5.799 5.980 5.793 5.968 1,998,191 +0.23(+4.07%)
Dec 31, 2010 5.787 5.828 5.735 5.735 908,632 -0.08(-1.41%)
Dec 30, 2010 5.834 5.857 5.805 5.816 747,213 -0.04(-0.70%)
Dec 29, 2010 5.892 5.892 5.851 5.857 467,832 -0.04(-0.59%)
Dec 28, 2010 5.916 5.916 5.845 5.892 792,517 +0.00(+0.00%)
Dec 27, 2010 5.810 5.898 5.810 5.892 477,335 +0.04(+0.70%)
Dec 23, 2010 5.962 5.968 5.810 5.851 909,105 -0.08(-1.38%)
Dec 22, 2010 5.770 6.003 5.764 5.933 2,393,098 +0.19(+3.25%)
Dec 21, 2010 5.664 5.781 5.635 5.746 2,007,092 +0.13(+2.29%)
Dec 20, 2010 5.606 5.670 5.577 5.618 1,603,923 +0.04(+0.73%)
Dec 17, 2010 5.723 5.828 5.571 5.577 4,376,624 -0.12(-2.15%)
Dec 16, 2010 5.735 5.810 5.659 5.699 1,306,774 -0.01(-0.10%)
Dec 15, 2010 5.752 5.834 5.676 5.705 1,506,242 -0.04(-0.61%)
Dec 14, 2010 5.688 5.810 5.682 5.740 1,047,665 +0.07(+1.24%)
Dec 13, 2010 5.729 5.781 5.635 5.670 1,142,384 -0.04(-0.72%)
Dec 10, 2010 5.635 5.723 5.559 5.711 1,406,433 +0.11(+1.98%)
Dec 09, 2010 5.647 5.682 5.577 5.600 1,570,193 +0.02(+0.31%)
Dec 08, 2010 5.489 5.650 5.489 5.583 1,249,770 +0.12(+2.25%)
Dec 07, 2010 5.513 5.548 5.448 5.460 1,508,330 +0.00(+0.00%)
Dec 06, 2010 5.407 5.483 5.367 5.460 1,360,031 +0.02(+0.43%)
Dec 03, 2010 5.355 5.448 5.308 5.437 907,759 +0.04(+0.76%)
Dec 02, 2010 5.273 5.454 5.273 5.396 1,794,959 +0.12(+2.33%)
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.