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: 7:00 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 (%)
Jun 30, 2009 3.407 3.505 3.298 3.375 1,939,529 -0.09(-2.52%)
Jun 29, 2009 3.424 3.533 3.255 3.462 3,980,560 -0.03(-0.94%)
Jun 26, 2009 3.244 3.511 3.244 3.495 2,858,845 +0.14(+4.23%)
Jun 25, 2009 3.276 3.353 3.266 3.353 2,589,728 +0.19(+6.03%)
Jun 24, 2009 3.233 3.260 3.146 3.162 1,351,042 -0.03(-0.85%)
Jun 23, 2009 3.211 3.326 3.132 3.189 2,316,434 -0.03(-0.85%)
Jun 22, 2009 3.386 3.386 3.195 3.217 2,173,156 -0.16(-4.84%)
Jun 19, 2009 3.451 3.516 3.380 3.380 5,454,787 +0.01(+0.16%)
Jun 18, 2009 3.282 3.418 3.282 3.375 1,477,696 +0.10(+2.99%)
Jun 17, 2009 3.380 3.424 3.227 3.276 2,122,187 -0.14(-4.07%)
Jun 16, 2009 3.353 3.560 3.320 3.416 4,730,134 +0.08(+2.37%)
Jun 15, 2009 3.315 3.358 3.146 3.336 2,716,079 +0.07(+2.00%)
Jun 12, 2009 3.304 3.380 3.249 3.271 3,986,448 +0.11(+3.45%)
Jun 11, 2009 3.217 3.347 3.129 3.162 11,793,956 -0.19(-5.69%)
Jun 10, 2009 3.565 3.565 3.320 3.353 3,220,750 -0.15(-4.35%)
Jun 09, 2009 3.740 3.789 3.489 3.505 2,645,344 -0.31(-8.01%)
Jun 08, 2009 3.833 3.887 3.783 3.811 446,288 -0.02(-0.43%)
Jun 05, 2009 3.969 4.089 3.740 3.827 942,925 -0.19(-4.62%)
Jun 04, 2009 3.898 4.056 3.854 4.012 1,309,202 +0.23(+6.20%)
Jun 03, 2009 3.664 3.843 3.587 3.778 1,123,364 +0.08(+2.21%)
Jun 02, 2009 3.669 3.740 3.549 3.696 816,392 +0.01(+0.15%)
Jun 01, 2009 3.680 3.800 3.625 3.691 1,068,649 +0.05(+1.35%)
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%)
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.