Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

12.79 -0.19 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 30, 2015 8.322 8.370 8.232 8.239 1,627,934 -0.17(-2.04%)
Jan 29, 2015 8.281 8.414 8.239 8.411 1,200,539 +0.16(+1.91%)
Jan 28, 2015 8.487 8.521 8.246 8.253 2,051,770 -0.21(-2.51%)
Jan 27, 2015 8.466 8.569 8.435 8.466 1,820,019 -0.13(-1.52%)
Jan 26, 2015 8.432 8.610 8.363 8.596 1,608,766 +0.13(+1.54%)
Jan 23, 2015 8.596 8.645 8.438 8.466 1,031,126 -0.18(-2.07%)
Jan 22, 2015 8.473 8.658 8.253 8.644 1,984,878 +0.48(+5.89%)
Jan 21, 2015 8.171 8.281 8.116 8.164 1,462,939 -0.01(-0.17%)
Jan 20, 2015 8.226 8.246 8.116 8.178 2,042,669 -0.05(-0.58%)
Jan 16, 2015 8.136 8.294 8.136 8.226 2,132,561 +0.05(+0.59%)
Jan 15, 2015 8.301 8.315 8.157 8.178 1,250,027 -0.13(-1.57%)
Jan 14, 2015 8.274 8.335 8.164 8.308 1,167,427 -0.08(-0.98%)
Jan 13, 2015 8.500 8.617 8.322 8.390 1,966,675 -0.06(-0.73%)
Jan 12, 2015 8.466 8.528 8.394 8.452 1,014,505 -0.05(-0.57%)
Jan 09, 2015 8.754 8.768 8.487 8.500 1,059,545 -0.27(-3.05%)
Jan 08, 2015 8.624 8.768 8.555 8.768 1,684,532 +0.25(+2.98%)
Jan 07, 2015 8.596 8.624 8.473 8.514 1,707,864 +0.02(+0.24%)
Jan 06, 2015 8.727 8.775 8.435 8.493 2,254,959 -0.23(-2.68%)
Jan 05, 2015 8.960 8.971 8.720 8.727 1,166,424 -0.28(-3.12%)
Jan 02, 2015 9.187 9.194 8.885 9.008 1,488,744 -0.14(-1.50%)
Dec 31, 2014 9.269 9.146 9.146 9.146 849,825 -0.07(-0.75%)
Dec 30, 2014 9.228 9.297 9.180 9.214 800,431 -0.04(-0.45%)
Dec 29, 2014 9.098 9.310 9.077 9.256 1,132,337 +0.17(+1.89%)
Dec 26, 2014 9.146 9.146 9.070 9.084 447,376 +0.01(+0.08%)
Dec 24, 2014 9.118 9.077 9.077 9.077 603,689 -0.07(-0.75%)
Dec 23, 2014 8.995 9.173 8.974 9.146 1,480,473 +0.17(+1.91%)
Dec 22, 2014 8.933 8.981 8.878 8.974 1,188,665 +0.05(+0.54%)
Dec 19, 2014 8.940 8.974 8.861 8.926 3,397,315 -0.01(-0.15%)
Dec 18, 2014 8.898 8.967 8.857 8.940 1,498,145 +0.09(+1.01%)
Dec 17, 2014 8.638 8.857 8.317 8.850 1,955,350 +0.21(+2.38%)
Dec 16, 2014 8.445 8.741 8.445 8.644 2,320,822 +0.16(+1.86%)
Dec 15, 2014 8.603 8.644 8.469 8.487 1,424,117 -0.07(-0.80%)
Dec 12, 2014 8.521 8.651 8.521 8.555 1,031,652 -0.10(-1.11%)
Dec 11, 2014 8.638 8.720 8.631 8.651 1,123,005 +0.03(+0.40%)
Dec 10, 2014 8.871 8.905 8.610 8.617 1,540,523 -0.30(-3.31%)
Dec 09, 2014 8.679 8.943 8.638 8.912 1,652,157 +0.10(+1.17%)
Dec 08, 2014 8.837 8.967 8.760 8.809 1,164,741 -0.08(-0.85%)
Dec 05, 2014 8.713 8.898 8.713 8.885 1,102,851 +0.19(+2.21%)
Dec 04, 2014 8.686 8.706 8.631 8.693 833,314 -0.01(-0.16%)
Dec 03, 2014 8.583 8.727 8.576 8.706 827,255 +0.12(+1.44%)
Dec 02, 2014 8.535 8.675 8.535 8.583 779,097 +0.08(+0.97%)
Dec 01, 2014 8.644 8.651 8.500 8.500 1,081,252 -0.14(-1.67%)
Nov 28, 2014 8.844 8.857 8.638 8.644 660,139 -0.17(-1.95%)
Nov 26, 2014 8.775 8.816 8.816 8.816 798,268 +0.02(+0.23%)
Nov 25, 2014 8.782 8.806 8.727 8.795 593,439 +0.01(+0.15%)
Nov 24, 2014 8.693 8.782 8.687 8.782 716,358 +0.10(+1.18%)
Nov 21, 2014 8.857 8.857 8.653 8.680 725,393 -0.10(-1.09%)
Nov 20, 2014 8.632 8.775 8.632 8.775 771,440 +0.12(+1.34%)
Nov 19, 2014 8.761 8.761 8.622 8.659 737,559 -0.10(-1.16%)
Nov 18, 2014 8.782 8.829 8.761 8.761 684,491 -0.01(-0.08%)
Nov 17, 2014 8.795 8.809 8.707 8.768 783,384 -0.05(-0.54%)
Nov 14, 2014 8.870 8.904 8.809 8.816 702,623 -0.03(-0.31%)
Nov 13, 2014 8.952 8.966 8.823 8.843 940,580 -0.11(-1.22%)
Nov 12, 2014 8.816 8.959 8.809 8.952 1,586,643 +0.12(+1.39%)
Nov 11, 2014 8.829 8.850 8.802 8.829 830,593 +0.00(+0.00%)
Nov 10, 2014 8.768 8.829 8.734 8.829 674,647 +0.07(+0.78%)
Nov 07, 2014 8.727 8.782 8.690 8.761 728,502 +0.01(+0.08%)
Nov 06, 2014 8.727 8.782 8.673 8.755 785,216 +0.05(+0.63%)
Nov 05, 2014 8.666 8.721 8.625 8.700 968,099 +0.06(+0.71%)
Nov 04, 2014 8.639 8.673 8.540 8.639 1,570,409 -0.03(-0.39%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.