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 (%)
May 29, 2009 3.589 3.643 3.534 3.643 783,048 +0.08(+2.14%)
May 28, 2009 3.551 3.660 3.452 3.567 1,058,663 -0.01(-0.30%)
May 27, 2009 3.818 3.905 3.551 3.578 1,394,389 -0.27(-6.95%)
May 26, 2009 3.589 3.851 3.589 3.845 803,403 +0.22(+6.01%)
May 22, 2009 3.643 3.703 3.556 3.627 626,194 +0.03(+0.76%)
May 21, 2009 3.665 3.682 3.518 3.600 1,355,476 -0.08(-2.08%)
May 20, 2009 3.965 4.091 3.611 3.676 1,453,242 -0.25(-6.39%)
May 19, 2009 4.183 4.314 3.911 3.927 1,070,848 -0.32(-7.57%)
May 18, 2009 4.069 4.271 4.058 4.249 932,217 +0.27(+6.71%)
May 15, 2009 4.096 4.161 3.905 3.982 882,828 -0.13(-3.05%)
May 14, 2009 4.134 4.260 4.063 4.107 1,167,405 +0.02(+0.53%)
May 13, 2009 4.412 4.461 4.069 4.085 1,635,184 -0.44(-9.76%)
May 12, 2009 4.680 4.789 4.363 4.527 930,928 -0.13(-2.81%)
May 11, 2009 4.903 4.947 4.631 4.658 1,085,851 -0.41(-8.17%)
May 08, 2009 4.674 5.078 4.565 5.072 1,266,161 +0.52(+11.38%)
May 07, 2009 4.658 4.772 4.483 4.554 1,149,286 +0.01(+0.24%)
May 06, 2009 4.461 4.636 4.358 4.543 1,204,111 +0.19(+4.39%)
May 05, 2009 4.560 4.560 4.336 4.352 1,113,821 -0.23(-5.00%)
May 04, 2009 4.265 4.592 4.129 4.581 1,393,619 +0.46(+11.11%)
May 01, 2009 4.101 4.281 4.069 4.123 984,221 +0.02(+0.53%)
Apr 30, 2009 4.352 4.363 4.080 4.101 875,379 -0.18(-4.20%)
Apr 29, 2009 3.927 4.281 3.900 4.281 1,041,532 +0.41(+10.56%)
Apr 28, 2009 3.802 4.058 3.731 3.872 669,950 +0.03(+0.85%)
Apr 27, 2009 4.091 4.200 3.791 3.840 1,353,782 -0.35(-8.33%)
Apr 24, 2009 3.709 4.292 3.687 4.189 2,435,585 +0.61(+17.07%)
Apr 23, 2009 3.654 3.725 3.431 3.578 1,033,129 -0.03(-0.76%)
Apr 22, 2009 3.692 3.829 3.529 3.605 1,503,982 -0.20(-5.17%)
Apr 21, 2009 3.523 3.818 3.202 3.802 1,662,364 +0.27(+7.56%)
Apr 20, 2009 4.009 4.009 3.534 3.534 1,491,135 -0.61(-14.74%)
Apr 17, 2009 4.036 4.265 3.851 4.145 1,038,353 +0.10(+2.43%)
Apr 16, 2009 4.052 4.145 3.774 4.047 981,854 +0.06(+1.50%)
Apr 15, 2009 3.807 4.020 3.632 3.987 1,099,665 +0.16(+4.13%)
Apr 14, 2009 4.205 4.232 3.818 3.829 1,321,400 -0.39(-9.30%)
Apr 13, 2009 4.031 4.254 3.834 4.221 1,324,576 +0.14(+3.34%)
Apr 09, 2009 3.856 4.112 3.851 4.085 1,918,908 +0.35(+9.50%)
Apr 08, 2009 3.829 3.862 3.627 3.731 703,867 -0.05(-1.30%)
Apr 07, 2009 3.856 3.943 3.752 3.780 886,334 -0.17(-4.41%)
Apr 06, 2009 4.287 4.287 3.872 3.954 1,432,795 -0.49(-11.04%)
Apr 03, 2009 4.391 4.489 4.292 4.445 965,175 +0.05(+1.24%)
Apr 02, 2009 4.363 4.489 4.292 4.391 1,257,725 +0.17(+4.14%)
Apr 01, 2009 3.987 4.314 3.949 4.216 846,300 +0.03(+0.78%)
Mar 31, 2009 4.074 4.303 3.976 4.183 1,406,399 +0.25(+6.23%)
Mar 30, 2009 3.883 3.976 3.802 3.938 1,356,508 -0.37(-8.61%)
Mar 26, 2009 4.369 4.407 4.080 4.309 1,212,039 +0.01(+0.25%)
Mar 25, 2009 4.265 4.445 3.883 4.298 960,560 +0.17(+4.10%)
Mar 24, 2009 4.516 4.549 4.107 4.129 1,294,371 -0.49(-10.63%)
Mar 23, 2009 4.205 4.631 4.205 4.620 2,080,366 +0.73(+18.63%)
Mar 20, 2009 4.085 4.238 3.889 3.894 1,389,058 -0.37(-8.72%)
Mar 19, 2009 4.161 4.494 4.020 4.266 1,696,740 -0.09(-2.10%)
Mar 18, 2009 4.161 4.429 3.998 4.358 1,872,688 +0.19(+4.44%)
Mar 17, 2009 3.845 4.216 3.774 4.172 1,131,333 +0.33(+8.66%)
Mar 16, 2009 3.982 4.091 3.807 3.840 1,477,738 -0.04(-0.98%)
Mar 13, 2009 4.063 4.063 3.818 3.878 0 -0.16(-3.92%)
Mar 12, 2009 3.605 4.161 3.485 4.036 1,877,061 +0.40(+10.94%)
Mar 11, 2009 3.960 4.091 3.611 3.638 1,525,559 -0.28(-7.10%)
Mar 10, 2009 3.545 3.927 3.540 3.916 1,216,657 +0.47(+13.61%)
Mar 09, 2009 3.349 3.545 3.267 3.447 1,315,321 +0.06(+1.77%)
Mar 06, 2009 3.278 3.485 3.223 3.387 0 +0.17(+5.43%)
Mar 05, 2009 3.338 3.338 3.054 3.212 1,227,304 -0.17(-5.00%)
Mar 04, 2009 3.360 3.474 3.185 3.382 1,421,182 -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.