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

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

13.48 -0.08 (-0.59%)
Streaming Delayed Price Updated: 11:12 AM EDT, Apr 30, 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 6.020 6.061 5.896 5.925 1,515,574 -0.04(-0.69%)
Feb 25, 2011 5.919 5.990 5.878 5.967 1,070,981 +0.10(+1.71%)
Feb 24, 2011 5.971 6.001 5.808 5.866 1,837,326 -0.10(-1.66%)
Feb 23, 2011 6.006 6.059 5.942 5.965 1,040,825 -0.05(-0.78%)
Feb 22, 2011 6.117 6.176 5.998 6.012 1,105,853 -0.19(-3.10%)
Feb 18, 2011 6.205 6.234 6.141 6.205 822,817 +0.03(+0.47%)
Feb 17, 2011 6.135 6.181 6.094 6.176 486,334 +0.04(+0.57%)
Feb 16, 2011 6.129 6.176 6.076 6.141 675,299 +0.06(+0.96%)
Feb 15, 2011 6.152 6.181 6.065 6.082 1,091,494 -0.08(-1.23%)
Feb 14, 2011 6.199 6.234 6.146 6.158 734,754 -0.04(-0.57%)
Feb 11, 2011 5.977 6.211 5.977 6.193 1,218,053 +0.19(+3.11%)
Feb 10, 2011 5.995 6.047 5.942 6.006 900,320 -0.03(-0.48%)
Feb 09, 2011 6.071 6.100 5.995 6.036 735,101 -0.05(-0.86%)
Feb 08, 2011 6.106 6.111 6.047 6.088 1,019,768 -0.01(-0.19%)
Feb 07, 2011 6.036 6.129 6.030 6.100 725,939 +0.08(+1.36%)
Feb 04, 2011 6.030 6.041 5.983 6.018 743,398 +0.01(+0.10%)
Feb 03, 2011 6.006 6.041 5.965 6.012 627,333 +0.02(+0.29%)
Feb 02, 2011 6.001 6.041 5.971 5.995 1,009,402 -0.04(-0.68%)
Feb 01, 2011 5.919 6.041 5.895 6.036 1,138,953 +0.14(+2.38%)
Jan 31, 2011 5.907 5.948 5.831 5.895 2,318,098 +0.03(+0.50%)
Jan 28, 2011 6.030 6.094 5.855 5.866 1,903,878 -0.16(-2.62%)
Jan 27, 2011 5.977 6.038 5.936 6.024 847,187 +0.06(+0.98%)
Jan 26, 2011 6.012 6.024 5.901 5.965 1,373,225 -0.01(-0.20%)
Jan 25, 2011 5.942 6.070 5.878 5.977 1,406,226 +0.02(+0.39%)
Jan 24, 2011 5.977 6.012 5.936 5.954 1,485,468 -0.03(-0.49%)
Jan 21, 2011 5.977 6.047 5.960 5.983 1,269,311 +0.06(+0.99%)
Jan 20, 2011 5.878 6.030 5.849 5.925 1,049,146 +0.01(+0.20%)
Jan 19, 2011 6.152 6.164 5.907 5.913 1,355,997 -0.26(-4.25%)
Jan 18, 2011 6.141 6.205 6.071 6.176 1,261,292 +0.03(+0.47%)
Jan 14, 2011 5.907 6.158 5.907 6.146 2,536,165 +0.25(+4.26%)
Jan 13, 2011 6.036 6.111 5.895 5.895 3,526,664 -0.16(-2.70%)
Jan 12, 2011 6.041 6.088 6.012 6.059 1,171,862 +0.08(+1.37%)
Jan 11, 2011 5.965 6.006 5.907 5.977 1,267,083 +0.05(+0.79%)
Jan 10, 2011 5.744 5.936 5.691 5.930 1,796,480 +0.16(+2.83%)
Jan 07, 2011 5.983 6.036 5.750 5.767 2,165,623 -0.20(-3.42%)
Jan 06, 2011 6.001 6.012 5.948 5.971 1,285,321 -0.01(-0.20%)
Jan 05, 2011 5.907 6.001 5.872 5.983 1,139,758 +0.06(+0.99%)
Jan 04, 2011 5.983 6.047 5.814 5.925 2,132,030 -0.04(-0.68%)
Jan 03, 2011 5.796 5.977 5.790 5.965 1,999,068 +0.23(+4.07%)
Dec 31, 2010 5.785 5.825 5.732 5.732 909,031 -0.08(-1.41%)
Dec 30, 2010 5.831 5.855 5.802 5.814 747,541 -0.04(-0.70%)
Dec 29, 2010 5.890 5.890 5.849 5.855 468,038 -0.04(-0.59%)
Dec 28, 2010 5.913 5.913 5.843 5.890 792,865 +0.00(+0.00%)
Dec 27, 2010 5.808 5.895 5.808 5.890 477,544 +0.04(+0.70%)
Dec 23, 2010 5.960 5.965 5.808 5.849 909,504 -0.08(-1.38%)
Dec 22, 2010 5.767 6.001 5.761 5.930 2,394,148 +0.19(+3.25%)
Dec 21, 2010 5.662 5.779 5.633 5.744 2,007,973 +0.13(+2.29%)
Dec 20, 2010 5.604 5.668 5.575 5.615 1,604,627 +0.04(+0.73%)
Dec 17, 2010 5.720 5.825 5.569 5.574 4,378,545 -0.12(-2.15%)
Dec 16, 2010 5.732 5.808 5.656 5.697 1,307,348 -0.01(-0.10%)
Dec 15, 2010 5.750 5.831 5.674 5.703 1,506,903 -0.04(-0.61%)
Dec 14, 2010 5.685 5.808 5.679 5.738 1,048,125 +0.07(+1.24%)
Dec 13, 2010 5.726 5.779 5.633 5.668 1,142,885 -0.04(-0.72%)
Dec 10, 2010 5.633 5.720 5.557 5.709 1,407,050 +0.11(+1.98%)
Dec 09, 2010 5.644 5.679 5.574 5.598 1,570,882 +0.02(+0.31%)
Dec 08, 2010 5.487 5.647 5.487 5.580 1,250,319 +0.12(+2.25%)
Dec 07, 2010 5.510 5.545 5.446 5.458 1,508,992 +0.00(+0.00%)
Dec 06, 2010 5.405 5.481 5.364 5.458 1,360,628 +0.02(+0.43%)
Dec 03, 2010 5.353 5.446 5.306 5.434 908,157 +0.04(+0.76%)
Dec 02, 2010 5.271 5.452 5.271 5.393 1,795,747 +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.