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

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

13.18 -0.12 (-0.90%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 28, 2010 4.606 4.690 4.538 4.606 1,750,436 -0.11(-2.27%)
May 27, 2010 4.690 4.730 4.561 4.713 1,064,491 +0.17(+3.84%)
May 26, 2010 4.538 4.649 4.516 4.538 7,454 -0.01(-0.12%)
May 25, 2010 4.405 4.566 4.356 4.544 1,415,890 +0.04(+0.99%)
May 24, 2010 4.671 4.699 4.500 4.500 994,245 -0.18(-3.91%)
May 21, 2010 4.489 4.755 4.466 4.683 1,730,312 +0.12(+2.67%)
May 20, 2010 4.666 4.749 4.555 4.561 5,370 -0.45(-8.96%)
May 19, 2010 5.048 5.143 4.943 5.010 1,324,227 -0.07(-1.42%)
May 18, 2010 5.270 5.281 5.029 5.082 1,220,857 -0.10(-1.93%)
May 17, 2010 5.170 5.237 5.043 5.181 925,989 +0.04(+0.75%)
May 14, 2010 5.143 5.231 5.070 5.143 1,025,074 -0.12(-2.21%)
May 13, 2010 5.270 5.364 5.231 5.259 898,846 -0.05(-0.94%)
May 12, 2010 5.187 5.326 5.131 5.309 914,425 +0.18(+3.46%)
May 11, 2010 5.120 5.215 5.093 5.131 1,418,878 +0.17(+3.35%)
May 10, 2010 4.926 4.987 4.860 4.965 1,493,279 +0.30(+6.54%)
May 07, 2010 4.893 4.976 4.660 4.660 2,167,787 -0.24(-4.86%)
May 06, 2010 5.021 5.131 4.550 4.899 2,151,270 -0.17(-3.39%)
May 05, 2010 4.954 5.076 4.937 5.070 1,499,744 +0.01(+0.11%)
May 04, 2010 5.143 5.162 4.987 5.065 2,326,845 -0.16(-2.97%)
May 03, 2010 5.203 5.248 5.154 5.220 995,172 +0.06(+1.07%)
Apr 30, 2010 5.348 5.403 5.143 5.165 1,450,063 -0.21(-3.82%)
Apr 29, 2010 5.154 5.381 5.076 5.370 1,317,638 +0.29(+5.67%)
Apr 28, 2010 5.043 5.148 5.015 5.082 1,089,588 +0.09(+1.78%)
Apr 27, 2010 5.104 5.259 4.968 4.993 1,539,526 -0.16(-3.01%)
Apr 26, 2010 5.264 5.298 5.126 5.148 1,755,880 -0.12(-2.21%)
Apr 23, 2010 5.353 5.359 5.222 5.264 1,544,626 -0.06(-1.04%)
Apr 22, 2010 5.076 5.336 5.076 5.320 1,493,290 +0.18(+3.56%)
Apr 21, 2010 4.960 5.148 4.960 5.137 1,137,744 +0.17(+3.46%)
Apr 20, 2010 4.888 4.965 4.860 4.965 689,767 +0.11(+2.28%)
Apr 19, 2010 4.877 4.965 4.755 4.854 1,645,254 -0.05(-1.02%)
Apr 16, 2010 5.026 5.026 4.766 4.904 1,503,720 -0.12(-2.32%)
Apr 15, 2010 4.965 5.043 4.921 5.021 637,608 +0.04(+0.78%)
Apr 14, 2010 4.877 4.987 4.877 4.982 745,974 +0.13(+2.74%)
Apr 13, 2010 4.877 4.904 4.810 4.849 619,555 -0.05(-1.02%)
Apr 12, 2010 4.865 4.954 4.865 4.899 1,070,028 +0.03(+0.68%)
Apr 09, 2010 4.849 4.926 4.827 4.865 679,349 +0.03(+0.57%)
Apr 08, 2010 4.810 4.871 4.755 4.838 786,498 +0.02(+0.46%)
Apr 07, 2010 4.793 4.877 4.766 4.816 1,035,429 +0.00(+0.00%)
Apr 06, 2010 4.649 4.849 4.605 4.816 972,413 +0.19(+4.20%)
Apr 05, 2010 4.588 4.666 4.550 4.622 690,392 +0.06(+1.21%)
Apr 01, 2010 4.516 4.566 4.566 4.566 1,040,514 +0.07(+1.60%)
Mar 31, 2010 4.550 4.583 4.489 4.494 1,563,076 -0.09(-1.93%)
Mar 30, 2010 4.605 4.624 4.566 4.583 1,153,365 -0.03(-0.60%)
Mar 29, 2010 4.699 4.732 4.572 4.611 2,083,421 -0.08(-1.77%)
Mar 26, 2010 4.671 4.749 4.666 4.694 1,222,832 +0.03(+0.71%)
Mar 25, 2010 4.671 4.799 4.638 4.660 1,373,517 +0.04(+0.84%)
Mar 24, 2010 4.727 4.727 4.616 4.622 1,925,260 -0.13(-2.68%)
Mar 23, 2010 4.732 4.755 4.638 4.749 1,000,377 +0.03(+0.71%)
Mar 22, 2010 4.611 4.716 4.572 4.716 931,228 +0.07(+1.55%)
Mar 19, 2010 4.533 4.655 4.472 4.644 2,077,156 +0.14(+3.20%)
Mar 18, 2010 4.472 4.544 4.455 4.500 1,074,357 +0.01(+0.25%)
Mar 17, 2010 4.478 4.572 4.450 4.489 724,287 +0.02(+0.37%)
Mar 16, 2010 4.466 4.472 4.383 4.472 420,220 +0.04(+0.87%)
Mar 15, 2010 4.377 4.433 4.372 4.433 601,921 +0.05(+1.14%)
Mar 12, 2010 4.461 4.466 4.367 4.383 706,091 -0.04(-1.00%)
Mar 11, 2010 4.361 4.433 4.339 4.428 1,137,620 +0.04(+1.01%)
Mar 10, 2010 4.356 4.478 4.345 4.383 1,442,527 +0.04(+1.02%)
Mar 09, 2010 4.300 4.378 4.245 4.339 742,693 +0.03(+0.64%)
Mar 08, 2010 4.311 4.345 4.272 4.311 755,093 +0.00(+0.00%)
Mar 05, 2010 4.145 4.317 4.134 4.311 1,456,478 +0.19(+4.71%)
Mar 04, 2010 4.073 4.117 4.023 4.117 738,761 +0.07(+1.64%)
Mar 03, 2010 4.101 4.106 4.023 4.051 1,191,508 -0.03(-0.68%)
Mar 02, 2010 4.200 4.212 4.073 4.079 1,993,211 -0.10(-2.39%)
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.