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

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

12.94 -0.24 (-1.82%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Feb 26, 2010 4.165 4.271 4.165 4.210 1,257,903 +0.02(+0.40%)
Feb 25, 2010 4.127 4.199 4.071 4.193 913,222 +0.04(+1.07%)
Feb 24, 2010 4.018 4.187 4.002 4.149 997,759 +0.14(+3.40%)
Feb 23, 2010 4.034 4.062 3.996 4.012 802,734 -0.04(-0.94%)
Feb 22, 2010 4.045 4.051 3.991 4.051 788,983 +0.04(+0.95%)
Feb 19, 2010 3.925 4.018 3.925 4.012 911,979 +0.04(+0.96%)
Feb 18, 2010 3.876 3.974 3.876 3.974 839,044 +0.10(+2.53%)
Feb 17, 2010 3.882 3.925 3.811 3.876 1,022,819 -0.01(-0.28%)
Feb 16, 2010 3.811 3.887 3.800 3.887 818,834 +0.10(+2.74%)
Feb 12, 2010 3.724 3.783 3.783 3.783 1,085,346 +0.02(+0.58%)
Feb 11, 2010 3.740 3.767 3.696 3.762 886,631 +0.00(+0.00%)
Feb 10, 2010 3.696 3.767 3.658 3.762 1,026,207 +0.04(+1.17%)
Feb 09, 2010 3.729 3.751 3.680 3.718 1,226,762 +0.01(+0.29%)
Feb 08, 2010 3.767 3.767 3.674 3.707 1,173,729 -0.08(-2.02%)
Feb 05, 2010 3.696 3.833 3.636 3.783 1,953,104 +0.09(+2.36%)
Feb 04, 2010 3.718 3.800 3.625 3.696 2,198,910 -0.07(-1.74%)
Feb 03, 2010 3.833 3.849 3.707 3.762 1,534,489 -0.08(-2.13%)
Feb 02, 2010 3.882 3.920 3.816 3.843 1,256,557 +0.01(+0.14%)
Feb 01, 2010 3.893 3.969 3.819 3.838 1,418,104 -0.03(-0.71%)
Jan 29, 2010 3.952 4.007 3.843 3.865 2,950,286 -0.07(-1.66%)
Jan 28, 2010 3.958 4.062 3.871 3.931 1,397,780 -0.10(-2.57%)
Jan 27, 2010 3.816 4.034 3.740 4.034 1,730,589 +0.21(+5.41%)
Jan 26, 2010 4.023 4.023 3.816 3.827 1,542,362 -0.10(-2.64%)
Jan 25, 2010 4.051 4.100 3.909 3.931 1,411,739 -0.08(-2.04%)
Jan 22, 2010 4.100 4.225 3.963 4.012 2,191,578 -0.10(-2.52%)
Jan 21, 2010 4.018 4.143 3.909 4.116 3,287,707 +0.12(+3.00%)
Jan 20, 2010 4.012 4.062 3.843 3.996 1,412,086 -0.05(-1.21%)
Jan 19, 2010 3.980 4.051 3.958 4.045 1,206,721 +0.08(+2.06%)
Jan 15, 2010 4.007 3.963 3.963 3.963 1,207,693 -0.06(-1.49%)
Jan 14, 2010 3.909 4.062 3.895 4.023 1,075,148 +0.13(+3.22%)
Jan 13, 2010 3.860 3.909 3.794 3.898 741,968 +0.05(+1.27%)
Jan 12, 2010 3.816 3.871 3.789 3.849 718,607 +0.00(+0.00%)
Jan 11, 2010 4.012 4.023 3.838 3.849 724,447 -0.14(-3.55%)
Jan 08, 2010 3.887 3.996 3.882 3.991 918,999 +0.07(+1.81%)
Jan 07, 2010 3.773 3.963 3.756 3.920 1,359,126 +0.13(+3.45%)
Jan 06, 2010 3.756 3.816 3.707 3.789 1,148,600 +0.04(+1.02%)
Jan 05, 2010 3.838 3.838 3.734 3.751 1,369,868 -0.08(-2.13%)
Jan 04, 2010 3.745 3.833 3.745 3.833 1,280,591 +0.13(+3.53%)
Dec 31, 2009 3.767 3.702 3.702 3.702 768,015 -0.07(-1.74%)
Dec 30, 2009 3.762 3.816 3.696 3.767 797,870 -0.01(-0.14%)
Dec 29, 2009 3.762 3.811 3.740 3.773 725,912 +0.00(+0.00%)
Dec 28, 2009 3.778 3.778 3.751 3.773 606,959 -0.01(-0.14%)
Dec 24, 2009 3.778 3.800 3.740 3.778 334,459 +0.01(+0.29%)
Dec 23, 2009 3.778 3.854 3.734 3.767 1,138,728 -0.02(-0.43%)
Dec 22, 2009 3.827 3.903 3.778 3.783 1,400,788 +0.05(+1.46%)
Dec 21, 2009 3.718 3.849 3.691 3.729 1,418,418 +0.01(+0.29%)
Dec 18, 2009 3.642 3.718 3.587 3.718 2,302,191 +0.11(+3.18%)
Dec 17, 2009 3.647 3.685 3.593 3.604 1,044,889 -0.06(-1.64%)
Dec 16, 2009 3.702 3.734 3.636 3.664 954,749 -0.01(-0.15%)
Dec 15, 2009 3.658 3.745 3.658 3.669 1,294,732 -0.01(-0.30%)
Dec 14, 2009 3.620 3.685 3.620 3.680 859,933 +0.04(+1.20%)
Dec 11, 2009 3.669 3.669 3.604 3.636 542,587 +0.00(+0.00%)
Dec 10, 2009 3.642 3.680 3.587 3.636 1,013,099 +0.00(+0.00%)
Dec 09, 2009 3.669 3.674 3.579 3.636 773,615 -0.02(-0.45%)
Dec 08, 2009 3.604 3.685 3.598 3.653 1,180,865 +0.00(+0.00%)
Dec 07, 2009 3.642 3.691 3.614 3.653 778,641 +0.00(+0.00%)
Dec 04, 2009 3.604 3.680 3.560 3.653 1,201,634 +0.12(+3.40%)
Dec 03, 2009 3.636 3.680 3.522 3.533 821,378 -0.09(-2.41%)
Dec 02, 2009 3.571 3.674 3.560 3.620 1,550,897 +0.05(+1.53%)
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.