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

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

12.78 -0.16 (-1.24%)
Streaming Delayed Price Updated: 10:17 AM 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 (%)
Feb 27, 2009 3.436 3.627 3.387 3.425 0 -0.09(-2.64%)
Feb 26, 2009 3.589 3.812 3.485 3.518 1,190,237 -0.08(-2.12%)
Feb 25, 2009 3.349 3.802 3.092 3.594 1,995,674 +0.20(+5.95%)
Feb 24, 2009 3.000 3.425 2.978 3.392 1,504,398 +0.46(+15.61%)
Feb 23, 2009 3.185 3.278 2.880 2.934 1,782,294 -0.20(-6.43%)
Feb 20, 2009 2.923 3.202 2.803 3.136 0 +0.13(+4.36%)
Feb 19, 2009 3.245 3.278 3.005 3.005 878,677 -0.18(-5.65%)
Feb 18, 2009 3.545 3.632 3.076 3.185 1,313,645 -0.29(-8.46%)
Feb 17, 2009 3.589 3.676 3.398 3.480 1,197,743 -0.34(-8.86%)
Feb 13, 2009 3.954 3.992 3.796 3.818 810,796 -0.13(-3.18%)
Feb 12, 2009 4.047 4.101 3.682 3.943 978,587 -0.25(-5.98%)
Feb 11, 2009 4.047 4.352 4.020 4.194 822,672 +0.14(+3.36%)
Feb 10, 2009 4.560 4.707 4.009 4.058 1,136,015 -0.58(-12.47%)
Feb 09, 2009 4.609 4.794 4.538 4.636 724,019 +0.05(+1.19%)
Feb 06, 2009 4.374 4.658 4.352 4.581 1,415,420 +0.29(+6.73%)
Feb 05, 2009 4.303 4.456 4.156 4.292 1,040,240 -0.07(-1.50%)
Feb 04, 2009 4.391 4.631 4.331 4.358 863,598 -0.04(-0.87%)
Feb 03, 2009 4.467 4.500 4.183 4.396 1,048,751 -0.04(-0.86%)
Feb 02, 2009 4.281 4.505 4.151 4.434 1,350,824 +0.12(+2.78%)
Jan 30, 2009 4.494 4.625 4.276 4.314 0 -0.11(-2.47%)
Jan 29, 2009 4.816 4.898 4.412 4.423 1,061,151 -0.49(-9.99%)
Jan 28, 2009 4.483 5.029 4.483 4.914 1,623,162 +0.55(+12.48%)
Jan 27, 2009 3.894 4.412 4.216 4.369 922,849 +0.10(+2.43%)
Jan 26, 2009 4.341 4.587 4.211 4.265 1,282,246 -0.04(-1.01%)
Jan 23, 2009 3.987 4.331 3.703 4.309 1,424,046 +0.19(+4.50%)
Jan 22, 2009 4.380 4.423 4.091 4.123 1,050,285 -0.40(-8.81%)
Jan 21, 2009 4.298 4.543 4.020 4.521 1,885,799 +0.32(+7.66%)
Jan 20, 2009 4.740 4.849 4.161 4.200 1,549,810 -0.65(-13.39%)
Jan 16, 2009 4.947 5.023 4.609 4.849 1,507,922 +0.00(+0.00%)
Jan 15, 2009 4.969 5.111 4.500 4.849 2,223,988 -0.12(-2.41%)
Jan 14, 2009 5.650 5.896 4.849 4.969 3,842,408 -1.45(-22.53%)
Jan 13, 2009 6.267 6.469 6.163 6.414 678,070 +0.14(+2.17%)
Jan 12, 2009 6.567 6.594 6.223 6.278 885,259 -0.31(-4.72%)
Jan 09, 2009 6.889 6.905 6.561 6.589 902,080 -0.20(-2.89%)
Jan 08, 2009 6.725 6.932 6.676 6.785 944,565 +0.07(+1.06%)
Jan 07, 2009 6.905 7.047 6.654 6.714 1,059,183 -0.35(-4.94%)
Jan 06, 2009 6.878 7.118 6.861 7.063 670,828 +0.09(+1.33%)
Jan 05, 2009 7.298 7.325 6.889 6.970 729,135 -0.33(-4.56%)
Jan 02, 2009 7.210 7.478 7.030 7.303 0 +0.10(+1.44%)
Jan 01, 2009 7.009 7.227 6.790 7.199 0 +0.00(+0.00%)
Dec 31, 2008 7.009 7.227 6.790 7.199 1,476,381 +0.23(+3.29%)
Dec 30, 2008 6.599 6.970 6.545 6.970 863,294 +0.47(+7.21%)
Dec 29, 2008 6.752 6.769 6.370 6.501 861,301 -0.25(-3.72%)
Dec 26, 2008 6.889 6.889 6.627 6.752 326,904 -0.07(-0.96%)
Dec 24, 2008 6.578 6.867 6.550 6.818 205,546 +0.23(+3.48%)
Dec 23, 2008 6.807 6.949 6.534 6.589 920,156 -0.10(-1.55%)
Dec 22, 2008 6.823 6.886 6.419 6.692 1,144,061 -0.10(-1.52%)
Dec 19, 2008 6.670 7.030 6.659 6.796 2,182,719 +0.26(+4.01%)
Dec 18, 2008 6.561 6.921 6.447 6.534 793,449 -0.06(-0.91%)
Dec 17, 2008 6.643 6.954 6.496 6.594 1,086,343 -0.31(-4.43%)
Dec 16, 2008 6.359 6.949 6.234 6.899 1,586,678 +0.70(+11.36%)
Dec 15, 2008 6.392 6.409 5.825 6.196 983,893 -0.05(-0.79%)
Dec 12, 2008 5.809 6.354 5.809 6.245 1,273,449 +0.38(+6.41%)
Dec 11, 2008 6.141 6.272 5.852 5.869 1,149,961 -0.40(-6.43%)
Dec 10, 2008 6.441 6.545 6.049 6.272 1,062,482 -0.01(-0.09%)
Dec 09, 2008 6.703 6.921 6.272 6.278 1,068,963 -0.57(-8.36%)
Dec 08, 2008 6.872 6.927 6.447 6.850 1,032,317 +0.23(+3.46%)
Dec 05, 2008 5.989 6.747 5.700 6.621 1,301,997 +0.51(+8.39%)
Dec 04, 2008 6.032 6.605 5.950 6.109 1,005,970 +0.04(+0.72%)
Dec 03, 2008 5.596 6.098 5.487 6.065 843,861 +0.28(+4.91%)
Dec 02, 2008 5.421 5.809 5.350 5.781 1,326,919 +0.46(+8.72%)
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.