Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

13.30 +0.04 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 31, 2007 9.087 9.125 9.054 9.114 469,004 +0.06(+0.66%)
May 30, 2007 9.081 9.081 8.983 9.054 348,361 -0.12(-1.31%)
May 29, 2007 9.185 9.234 9.136 9.174 401,715 +0.03(+0.36%)
May 25, 2007 9.092 9.141 9.010 9.141 463,320 +0.06(+0.66%)
May 24, 2007 9.103 9.174 9.010 9.081 425,184 -0.04(-0.48%)
May 23, 2007 9.256 9.272 9.108 9.125 364,862 -0.10(-1.06%)
May 22, 2007 9.152 9.267 9.076 9.223 281,989 +0.03(+0.36%)
May 21, 2007 9.048 9.256 9.010 9.190 305,274 +0.15(+1.63%)
May 18, 2007 9.010 9.108 8.950 9.043 305,457 +0.04(+0.42%)
May 17, 2007 9.152 9.179 8.972 9.005 474,504 -0.15(-1.61%)
May 16, 2007 9.125 9.185 8.994 9.152 405,932 +0.05(+0.60%)
May 15, 2007 9.217 9.321 9.081 9.097 346,527 -0.13(-1.42%)
May 14, 2007 9.343 9.376 9.223 9.228 400,615 -0.14(-1.46%)
May 11, 2007 9.327 9.376 9.294 9.365 193,615 +0.09(+0.94%)
May 10, 2007 9.294 9.316 9.201 9.277 598,448 -0.07(-0.76%)
May 09, 2007 9.299 9.408 9.288 9.348 213,967 +0.03(+0.35%)
May 08, 2007 9.288 9.321 9.261 9.316 244,769 -0.03(-0.29%)
May 07, 2007 9.332 9.425 9.310 9.343 152,362 -0.03(-0.29%)
May 04, 2007 9.294 9.430 9.272 9.370 282,356 +0.06(+0.64%)
May 03, 2007 9.212 9.337 9.168 9.310 302,341 +0.09(+1.01%)
May 02, 2007 9.152 9.272 9.087 9.217 267,504 +0.03(+0.30%)
May 01, 2007 9.141 9.201 9.010 9.190 326,543 +0.04(+0.42%)
Apr 30, 2007 9.337 9.397 9.136 9.152 503,657 -0.21(-2.21%)
Apr 27, 2007 9.397 9.436 9.272 9.359 297,940 -0.10(-1.04%)
Apr 26, 2007 9.457 9.490 9.337 9.457 296,657 -0.04(-0.40%)
Apr 25, 2007 9.457 9.534 9.387 9.496 286,573 +0.08(+0.81%)
Apr 24, 2007 9.414 9.463 9.327 9.419 319,209 +0.01(+0.06%)
Apr 23, 2007 9.627 9.627 9.387 9.414 304,357 -0.21(-2.21%)
Apr 20, 2007 9.763 9.768 9.496 9.627 519,425 +0.21(+2.26%)
Apr 19, 2007 9.397 9.479 9.316 9.414 285,473 -0.09(-0.98%)
Apr 18, 2007 9.468 9.610 9.468 9.507 401,899 -0.02(-0.23%)
Apr 17, 2007 9.523 9.566 9.468 9.528 393,281 -0.04(-0.40%)
Apr 16, 2007 9.408 9.566 9.403 9.566 331,126 +0.19(+2.04%)
Apr 13, 2007 9.245 9.376 9.201 9.376 267,321 +0.11(+1.18%)
Apr 12, 2007 9.207 9.272 9.130 9.267 288,956 +0.03(+0.30%)
Apr 11, 2007 9.272 9.272 9.163 9.239 499,440 -0.05(-0.59%)
Apr 10, 2007 9.190 9.294 9.190 9.294 350,378 +0.07(+0.77%)
Apr 09, 2007 9.256 9.283 9.163 9.223 322,326 -0.05(-0.53%)
Apr 05, 2007 9.288 9.310 9.261 9.272 414,733 -0.03(-0.35%)
Apr 04, 2007 9.288 9.354 9.223 9.305 412,349 +0.00(+0.00%)
Apr 03, 2007 9.125 9.316 9.125 9.305 300,324 +0.18(+1.97%)
Apr 02, 2007 9.201 9.201 8.994 9.125 396,581 -0.07(-0.71%)
Mar 30, 2007 9.239 9.299 9.103 9.190 486,972 -0.06(-0.65%)
Mar 29, 2007 9.272 9.327 9.152 9.250 174,180 +0.05(+0.53%)
Mar 28, 2007 9.234 9.277 9.174 9.201 257,787 -0.10(-1.11%)
Mar 27, 2007 9.376 9.392 9.267 9.305 226,251 -0.13(-1.33%)
Mar 26, 2007 9.452 9.457 9.337 9.430 213,050 -0.06(-0.63%)
Mar 23, 2007 9.441 9.517 9.441 9.490 203,516 +0.00(+0.00%)
Mar 22, 2007 9.572 9.572 9.387 9.490 402,449 -0.11(-1.14%)
Mar 21, 2007 9.354 9.616 9.321 9.599 375,680 +0.24(+2.56%)
Mar 20, 2007 9.250 9.359 9.234 9.359 182,614 +0.09(+0.94%)
Mar 19, 2007 9.190 9.365 9.190 9.272 321,409 +0.10(+1.13%)
Mar 16, 2007 9.261 9.299 9.157 9.168 680,221 -0.09(-1.00%)
Mar 15, 2007 9.163 9.267 9.152 9.261 292,073 +0.13(+1.43%)
Mar 14, 2007 8.972 9.136 8.907 9.130 611,099 +0.27(+3.02%)
Mar 13, 2007 9.207 9.136 8.841 8.863 619,349 -0.34(-3.73%)
Mar 12, 2007 9.185 9.207 9.136 9.207 173,997 +0.03(+0.30%)
Mar 09, 2007 9.185 9.217 9.108 9.179 257,237 +0.05(+0.60%)
Mar 08, 2007 9.190 9.234 9.059 9.125 431,601 -0.02(-0.18%)
Mar 07, 2007 9.163 9.196 9.076 9.141 577,179 -0.07(-0.71%)
Mar 06, 2007 9.032 9.250 8.983 9.207 551,327 +0.22(+2.49%)
Mar 05, 2007 9.087 9.207 8.972 8.983 656,752 -0.21(-2.31%)
Mar 02, 2007 9.299 9.327 9.190 9.196 535,193 -0.16(-1.75%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.