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

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

12.77 -0.17 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 29, 2009 3.587 3.642 3.533 3.642 783,392 +0.08(+2.14%)
May 28, 2009 3.549 3.658 3.451 3.565 1,059,127 -0.01(-0.30%)
May 27, 2009 3.816 3.903 3.549 3.576 1,395,001 -0.27(-6.95%)
May 26, 2009 3.587 3.849 3.587 3.843 803,756 +0.22(+6.02%)
May 22, 2009 3.642 3.702 3.555 3.625 626,469 +0.03(+0.76%)
May 21, 2009 3.664 3.680 3.516 3.598 1,356,070 -0.08(-2.08%)
May 20, 2009 3.963 4.089 3.609 3.674 1,453,880 -0.25(-6.39%)
May 19, 2009 4.181 4.312 3.909 3.925 1,071,318 -0.32(-7.57%)
May 18, 2009 4.067 4.269 4.056 4.247 932,625 +0.27(+6.71%)
May 15, 2009 4.094 4.160 3.903 3.980 883,215 -0.13(-3.05%)
May 14, 2009 4.132 4.258 4.062 4.105 1,167,917 +0.02(+0.53%)
May 13, 2009 4.410 4.460 4.067 4.083 1,635,901 -0.44(-9.76%)
May 12, 2009 4.678 4.787 4.361 4.525 931,336 -0.13(-2.81%)
May 11, 2009 4.901 4.945 4.629 4.656 1,086,328 -0.41(-8.17%)
May 08, 2009 4.672 5.076 4.563 5.070 1,266,717 +0.52(+11.38%)
May 07, 2009 4.656 4.770 4.481 4.552 1,149,790 +0.01(+0.24%)
May 06, 2009 4.460 4.634 4.356 4.541 1,204,639 +0.19(+4.39%)
May 05, 2009 4.558 4.558 4.334 4.350 1,114,310 -0.23(-5.00%)
May 04, 2009 4.263 4.590 4.127 4.579 1,394,231 +0.46(+11.11%)
May 01, 2009 4.100 4.280 4.067 4.122 984,653 +0.02(+0.53%)
Apr 30, 2009 4.350 4.361 4.078 4.100 875,763 -0.18(-4.20%)
Apr 29, 2009 3.925 4.280 3.898 4.280 1,041,989 +0.41(+10.56%)
Apr 28, 2009 3.800 4.056 3.729 3.871 670,244 +0.03(+0.85%)
Apr 27, 2009 4.089 4.198 3.789 3.838 1,354,375 -0.35(-8.33%)
Apr 24, 2009 3.707 4.290 3.685 4.187 2,436,653 +0.61(+17.07%)
Apr 23, 2009 3.653 3.724 3.429 3.576 1,033,583 -0.03(-0.76%)
Apr 22, 2009 3.691 3.827 3.527 3.604 1,504,642 -0.20(-5.16%)
Apr 21, 2009 3.522 3.816 3.200 3.800 1,663,093 +0.27(+7.56%)
Apr 20, 2009 4.007 4.007 3.533 3.533 1,491,789 -0.61(-14.74%)
Apr 17, 2009 4.034 4.263 3.849 4.143 1,038,809 +0.10(+2.43%)
Apr 16, 2009 4.051 4.143 3.773 4.045 982,285 +0.06(+1.50%)
Apr 15, 2009 3.805 4.018 3.631 3.985 1,100,147 +0.16(+4.13%)
Apr 14, 2009 4.203 4.231 3.816 3.827 1,321,980 -0.39(-9.30%)
Apr 13, 2009 4.029 4.252 3.833 4.220 1,325,157 +0.14(+3.34%)
Apr 09, 2009 3.854 4.111 3.849 4.083 1,919,750 +0.35(+9.50%)
Apr 08, 2009 3.827 3.860 3.625 3.729 704,176 -0.05(-1.30%)
Apr 07, 2009 3.854 3.942 3.751 3.778 886,722 -0.17(-4.41%)
Apr 06, 2009 4.285 4.285 3.871 3.952 1,433,424 -0.49(-11.04%)
Apr 03, 2009 4.389 4.487 4.290 4.443 965,599 +0.05(+1.24%)
Apr 02, 2009 4.361 4.487 4.290 4.389 1,258,277 +0.17(+4.14%)
Apr 01, 2009 3.985 4.312 3.947 4.214 846,671 +0.03(+0.78%)
Mar 31, 2009 4.072 4.301 3.974 4.181 1,407,016 +0.25(+6.23%)
Mar 30, 2009 3.882 3.974 3.800 3.936 1,357,103 -0.37(-8.61%)
Mar 26, 2009 4.367 4.405 4.078 4.307 1,212,570 +0.01(+0.25%)
Mar 25, 2009 4.263 4.443 3.882 4.296 960,982 +0.17(+4.10%)
Mar 24, 2009 4.514 4.547 4.105 4.127 1,294,939 -0.49(-10.63%)
Mar 23, 2009 4.203 4.629 4.203 4.618 2,081,279 +0.73(+18.63%)
Mar 20, 2009 4.083 4.236 3.887 3.893 1,389,667 -0.37(-8.72%)
Mar 19, 2009 4.160 4.492 4.018 4.265 1,697,484 -0.09(-2.10%)
Mar 18, 2009 4.160 4.427 3.996 4.356 1,873,509 +0.19(+4.44%)
Mar 17, 2009 3.843 4.214 3.773 4.171 1,131,829 +0.33(+8.66%)
Mar 16, 2009 3.980 4.089 3.805 3.838 1,478,386 -0.04(-0.98%)
Mar 13, 2009 4.062 4.062 3.816 3.876 0 -0.16(-3.92%)
Mar 12, 2009 3.604 4.160 3.484 4.034 1,877,884 +0.40(+10.94%)
Mar 11, 2009 3.958 4.089 3.609 3.636 1,526,228 -0.28(-7.10%)
Mar 10, 2009 3.544 3.925 3.538 3.914 1,217,191 +0.47(+13.61%)
Mar 09, 2009 3.347 3.544 3.266 3.445 1,315,898 +0.06(+1.77%)
Mar 06, 2009 3.276 3.484 3.222 3.386 0 +0.17(+5.43%)
Mar 05, 2009 3.336 3.336 3.053 3.211 1,227,843 -0.17(-5.00%)
Mar 04, 2009 3.358 3.473 3.184 3.380 1,421,806 -0.07(-2.05%)
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.