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 (%)
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%)
Dec 01, 2009 3.604 3.647 3.549 3.565 1,108,082 +0.02(+0.46%)
Nov 30, 2009 3.516 3.565 3.435 3.549 1,380,424 +0.08(+2.36%)
Nov 27, 2009 3.571 3.653 3.467 3.467 788,353 -0.17(-4.65%)
Nov 25, 2009 3.669 3.707 3.631 3.636 528,584 -0.02(-0.45%)
Nov 24, 2009 3.674 3.702 3.593 3.653 696,412 -0.01(-0.30%)
Nov 23, 2009 3.713 3.773 3.658 3.664 1,191,449 -0.02(-0.44%)
Nov 20, 2009 3.571 3.680 3.560 3.680 998,229 +0.09(+2.58%)
Nov 19, 2009 3.636 3.653 3.565 3.587 985,990 -0.08(-2.08%)
Nov 18, 2009 3.669 3.729 3.625 3.664 911,793 -0.02(-0.44%)
Nov 17, 2009 3.647 3.740 3.587 3.680 1,365,581 +0.05(+1.50%)
Nov 16, 2009 3.664 3.756 3.582 3.625 1,855,282 -0.01(-0.15%)
Nov 13, 2009 3.631 3.647 3.549 3.631 1,256,947 +0.03(+0.76%)
Nov 12, 2009 3.740 3.794 3.587 3.604 1,717,184 -0.14(-3.64%)
Nov 11, 2009 3.724 3.811 3.680 3.740 928,601 +0.05(+1.48%)
Nov 10, 2009 3.745 3.773 3.625 3.685 1,087,023 -0.09(-2.31%)
Nov 09, 2009 3.724 3.773 3.669 3.773 950,891 +0.11(+3.13%)
Nov 06, 2009 3.664 3.740 3.625 3.658 1,271,530 -0.07(-1.90%)
Nov 05, 2009 3.734 3.773 3.609 3.729 1,653,094 +0.03(+0.88%)
Nov 04, 2009 3.827 3.827 3.685 3.696 1,764,443 -0.10(-2.73%)
Nov 03, 2009 3.762 3.849 3.691 3.800 1,413,392 -0.01(-0.29%)
Nov 02, 2009 3.882 3.925 3.707 3.811 2,200,130 -0.05(-1.27%)
Oct 30, 2009 4.007 4.045 3.805 3.860 2,418,022 -0.18(-4.45%)
Oct 29, 2009 4.012 4.062 3.893 4.040 2,116,216 +0.09(+2.35%)
Oct 28, 2009 3.936 3.969 3.800 3.947 2,885,138 -0.03(-0.82%)
Oct 27, 2009 3.789 4.034 3.778 3.980 3,222,580 +0.21(+5.64%)
Oct 26, 2009 3.680 3.813 3.565 3.767 3,054,686 +0.08(+2.22%)
Oct 23, 2009 3.631 3.713 3.620 3.685 1,393,260 -0.02(-0.59%)
Oct 22, 2009 3.478 3.740 3.445 3.707 2,800,297 +0.23(+6.75%)
Oct 21, 2009 3.653 3.685 3.451 3.473 2,670,859 -0.19(-5.21%)
Oct 20, 2009 3.636 3.691 3.631 3.664 1,306,798 -0.10(-2.61%)
Oct 19, 2009 3.794 3.794 3.658 3.762 627,908 +0.01(+0.15%)
Oct 16, 2009 3.756 3.789 3.653 3.756 1,339,129 -0.02(-0.58%)
Oct 15, 2009 3.740 3.816 3.691 3.778 1,208,695 -0.01(-0.14%)
Oct 14, 2009 3.789 3.805 3.702 3.783 1,357,580 +0.07(+1.76%)
Oct 13, 2009 3.767 3.811 3.680 3.718 935,351 -0.04(-1.16%)
Oct 12, 2009 3.805 3.805 3.751 3.762 512,273 -0.01(-0.29%)
Oct 09, 2009 3.745 3.849 3.740 3.773 1,135,947 +0.02(+0.44%)
Oct 08, 2009 3.827 3.860 3.734 3.756 1,536,813 -0.04(-1.01%)
Oct 07, 2009 3.827 3.871 3.691 3.794 979,458 -0.07(-1.69%)
Oct 06, 2009 3.805 3.925 3.773 3.860 1,519,898 +0.11(+3.06%)
Oct 05, 2009 3.734 3.833 3.691 3.745 953,224 +0.04(+1.18%)
Oct 02, 2009 3.751 3.800 3.680 3.702 1,344,982 -0.09(-2.30%)
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.