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, 2011 6.131 6.161 6.090 6.131 2,337,048 -0.01(-0.10%)
Jun 29, 2011 6.161 6.161 6.066 6.137 1,712,434 +0.02(+0.39%)
Jun 28, 2011 6.137 6.164 6.090 6.113 2,845,983 -0.02(-0.29%)
Jun 27, 2011 5.965 6.137 5.954 6.131 2,154,339 +0.15(+2.48%)
Jun 24, 2011 6.001 6.048 5.942 5.983 2,497,764 +0.01(+0.10%)
Jun 23, 2011 6.013 6.066 5.906 5.977 2,410,153 -0.10(-1.66%)
Jun 22, 2011 6.060 6.137 6.054 6.078 1,663,343 +0.00(+0.00%)
Jun 21, 2011 6.031 6.078 6.007 6.078 2,206,290 +0.09(+1.48%)
Jun 20, 2011 5.983 6.007 5.971 5.989 2,038,259 +0.05(+0.80%)
Jun 17, 2011 5.906 5.959 5.877 5.942 4,700,992 +0.11(+1.83%)
Jun 16, 2011 5.948 5.977 5.723 5.835 8,819,132 -0.28(-4.55%)
Jun 15, 2011 6.119 6.167 6.007 6.113 1,900,215 -0.07(-1.15%)
Jun 14, 2011 6.108 6.214 6.081 6.185 1,307,650 +0.12(+2.05%)
Jun 13, 2011 6.013 6.090 5.965 6.060 1,215,532 +0.04(+0.69%)
Jun 10, 2011 6.048 6.113 5.959 6.019 1,623,453 -0.07(-1.17%)
Jun 09, 2011 6.102 6.137 6.031 6.090 2,161,966 -0.02(-0.29%)
Jun 08, 2011 5.977 6.119 5.930 6.108 3,261,940 +0.12(+1.98%)
Jun 07, 2011 6.036 6.060 5.983 5.989 1,377,420 +0.01(+0.10%)
Jun 06, 2011 6.031 6.066 5.965 5.983 1,519,385 -0.05(-0.79%)
Jun 03, 2011 6.031 6.143 6.031 6.031 1,816,434 +0.02(+0.39%)
May 24, 2011 6.060 6.060 5.983 6.007 1,622,889 -0.02(-0.39%)
May 23, 2011 6.065 6.118 6.030 6.030 1,478,350 -0.10(-1.62%)
May 20, 2011 6.200 6.235 6.130 6.130 1,377,929 -0.12(-1.87%)
May 19, 2011 6.212 6.253 6.157 6.247 1,800,480 +0.07(+1.14%)
May 18, 2011 6.177 6.188 6.130 6.177 2,251,120 +0.01(+0.09%)
May 17, 2011 6.136 6.194 6.112 6.171 2,615,314 -0.01(-0.09%)
May 16, 2011 6.259 6.270 6.147 6.177 5,975,725 -0.12(-1.86%)
May 13, 2011 6.417 6.504 6.235 6.294 15,956,887 -0.19(-2.98%)
May 12, 2011 6.411 6.504 6.358 6.487 2,736,774 +0.06(+0.91%)
May 11, 2011 6.569 6.569 6.382 6.428 4,518,141 -0.25(-3.77%)
May 10, 2011 6.663 6.721 6.627 6.680 2,013,165 +0.04(+0.62%)
May 09, 2011 6.592 6.651 6.545 6.639 2,426,283 +0.05(+0.80%)
May 06, 2011 6.674 6.733 6.575 6.586 6,681,658 +0.20(+3.12%)
May 05, 2011 6.341 6.452 6.311 6.387 1,415,747 -0.02(-0.27%)
May 04, 2011 6.428 6.434 6.323 6.405 1,550,083 -0.01(-0.09%)
May 03, 2011 6.399 6.493 6.341 6.411 1,118,064 +0.01(+0.18%)
May 02, 2011 6.399 6.417 6.387 6.399 1,242,200 -0.01(-0.18%)
Apr 29, 2011 6.440 6.446 6.341 6.411 1,471,672 -0.03(-0.45%)
Apr 28, 2011 6.358 6.440 6.317 6.440 1,622,153 +0.09(+1.38%)
Apr 27, 2011 6.235 6.376 6.206 6.352 1,903,310 +0.16(+2.55%)
Apr 26, 2011 6.077 6.200 6.065 6.194 1,781,666 +0.20(+3.32%)
Apr 25, 2011 6.030 6.071 5.989 5.995 663,808 -0.02(-0.29%)
Apr 21, 2011 6.030 6.030 5.954 6.013 694,753 +0.02(+0.29%)
Apr 20, 2011 6.001 6.024 5.942 5.995 858,471 +0.07(+1.19%)
Apr 19, 2011 6.083 6.101 5.925 5.925 1,141,563 -0.13(-2.13%)
Apr 18, 2011 6.060 6.112 6.019 6.054 774,787 -0.08(-1.34%)
Apr 15, 2011 6.089 6.165 6.030 6.136 901,698 +0.03(+0.48%)
Apr 14, 2011 6.036 6.118 5.978 6.106 1,047,253 +0.05(+0.77%)
Apr 13, 2011 6.171 6.171 6.030 6.060 1,358,044 -0.06(-0.96%)
Apr 12, 2011 6.136 6.177 6.101 6.118 939,545 -0.05(-0.76%)
Apr 11, 2011 6.171 6.212 6.136 6.165 802,274 +0.01(+0.19%)
Apr 08, 2011 6.399 6.399 6.147 6.153 1,196,218 -0.22(-3.49%)
Apr 07, 2011 6.294 6.411 6.270 6.376 1,868,235 +0.09(+1.49%)
Apr 06, 2011 6.200 6.282 6.165 6.282 871,645 +0.11(+1.80%)
Apr 05, 2011 6.259 6.259 6.159 6.171 740,633 -0.08(-1.31%)
Apr 04, 2011 6.212 6.264 6.206 6.253 817,575 +0.04(+0.57%)
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.