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 )

13.30 UNCHANGED
Streaming Delayed 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 (%)
Jan 29, 2016 8.353 8.588 8.317 8.573 2,390,646 +0.23(+2.82%)
Jan 28, 2016 8.296 8.392 8.260 8.339 2,059,985 +0.15(+1.82%)
Jan 27, 2016 8.189 8.367 8.139 8.189 2,961,177 -0.04(-0.43%)
Jan 26, 2016 7.976 8.239 7.940 8.225 2,103,521 +0.27(+3.40%)
Jan 25, 2016 8.182 8.260 7.944 7.954 2,087,685 -0.34(-4.12%)
Jan 22, 2016 8.239 8.360 8.161 8.296 2,587,709 +0.12(+1.48%)
Jan 21, 2016 8.445 8.577 8.143 8.175 2,517,257 -0.14(-1.71%)
Jan 20, 2016 8.211 8.388 8.058 8.317 2,956,359 -0.06(-0.76%)
Jan 19, 2016 8.552 8.566 8.324 8.381 2,279,294 -0.06(-0.67%)
Jan 15, 2016 8.303 8.438 8.438 8.438 2,465,128 -0.14(-1.58%)
Jan 14, 2016 8.516 8.652 8.388 8.573 1,887,318 +0.14(+1.60%)
Jan 13, 2016 8.765 8.830 8.388 8.438 1,503,505 -0.33(-3.73%)
Jan 12, 2016 8.801 8.801 8.602 8.765 1,692,490 +0.06(+0.74%)
Jan 11, 2016 8.758 8.830 8.673 8.701 2,736,193 +0.01(+0.08%)
Jan 08, 2016 8.965 9.014 8.673 8.694 3,573,715 -0.23(-2.55%)
Jan 07, 2016 9.029 9.111 8.915 8.922 3,012,476 -0.25(-2.72%)
Jan 06, 2016 9.086 9.228 9.086 9.171 1,289,847 -0.08(-0.85%)
Jan 05, 2016 9.242 9.306 9.160 9.249 1,394,212 +0.04(+0.39%)
Jan 04, 2016 9.299 9.335 9.171 9.214 1,877,682 -0.28(-2.92%)
Dec 31, 2015 9.605 9.491 9.491 9.491 1,197,215 -0.16(-1.62%)
Dec 30, 2015 9.762 9.762 9.626 9.648 972,240 -0.12(-1.24%)
Dec 29, 2015 9.698 9.769 9.641 9.769 989,339 +0.12(+1.25%)
Dec 28, 2015 9.626 9.658 9.495 9.648 917,142 -0.01(-0.15%)
Dec 24, 2015 9.605 9.662 9.662 9.662 442,736 +0.04(+0.44%)
Dec 23, 2015 9.562 9.633 9.520 9.619 1,063,513 +0.10(+1.05%)
Dec 22, 2015 9.534 9.548 9.377 9.520 1,406,602 +0.02(+0.22%)
Dec 21, 2015 9.470 9.555 9.370 9.498 2,028,618 +0.07(+0.75%)
Dec 18, 2015 9.491 9.498 9.256 9.427 14,907,281 -0.15(-1.56%)
Dec 17, 2015 9.612 9.719 9.484 9.577 3,616,523 +0.00(+0.00%)
Dec 16, 2015 9.619 9.676 9.399 9.577 2,544,700 +0.05(+0.52%)
Dec 15, 2015 9.356 9.577 9.349 9.527 2,197,887 +0.24(+2.61%)
Dec 14, 2015 9.271 9.392 9.171 9.285 2,249,521 +0.02(+0.23%)
Dec 11, 2015 9.242 9.406 9.192 9.264 2,252,419 -0.24(-2.54%)
Dec 10, 2015 9.527 9.591 9.456 9.505 2,055,688 -0.01(-0.15%)
Dec 09, 2015 9.733 9.769 9.441 9.520 2,013,929 -0.23(-2.41%)
Dec 08, 2015 9.790 9.886 9.676 9.754 2,008,303 -0.11(-1.15%)
Dec 07, 2015 10.10 10.16 9.804 9.868 1,999,937 -0.26(-2.53%)
Dec 04, 2015 10.01 10.16 9.968 10.12 1,585,615 +0.14(+1.43%)
Dec 03, 2015 10.21 10.25 9.961 9.982 2,504,865 -0.15(-1.47%)
Dec 02, 2015 10.39 10.39 10.12 10.13 1,358,487 -0.23(-2.27%)
Dec 01, 2015 10.38 10.43 10.26 10.37 975,803 +0.04(+0.34%)
Nov 30, 2015 10.35 10.38 10.29 10.33 1,071,931 +0.03(+0.28%)
Nov 27, 2015 10.29 10.35 10.21 10.30 629,437 +0.03(+0.28%)
Nov 25, 2015 10.27 10.27 10.27 10.27 883,052 +0.00(+0.00%)
Nov 24, 2015 10.09 10.29 10.09 10.27 1,200,446 +0.09(+0.90%)
Nov 23, 2015 10.13 10.25 10.13 10.18 1,081,666 +0.04(+0.42%)
Nov 20, 2015 10.11 10.20 10.06 10.14 1,347,645 +0.08(+0.77%)
Nov 19, 2015 10.14 10.18 10.01 10.06 1,093,317 -0.08(-0.77%)
Nov 18, 2015 10.04 10.14 9.914 10.14 1,259,843 +0.16(+1.56%)
Nov 17, 2015 9.985 10.12 9.921 9.985 1,160,790 +0.03(+0.28%)
Nov 16, 2015 9.780 9.970 9.695 9.956 1,020,315 +0.16(+1.58%)
Nov 13, 2015 9.850 9.949 9.773 9.801 875,242 -0.12(-1.21%)
Nov 12, 2015 10.08 10.10 9.903 9.921 953,562 -0.23(-2.29%)
Nov 11, 2015 10.24 10.28 10.11 10.15 1,191,123 -0.03(-0.28%)
Nov 10, 2015 10.16 10.24 10.08 10.18 1,015,539 +0.03(+0.28%)
Nov 09, 2015 10.26 10.28 10.09 10.15 1,321,947 -0.06(-0.62%)
Nov 06, 2015 10.06 10.26 10.01 10.22 2,040,413 +0.30(+3.06%)
Nov 05, 2015 9.759 9.963 9.730 9.914 1,207,994 +0.16(+1.59%)
Nov 04, 2015 9.773 9.815 9.695 9.759 1,042,533 +0.01(+0.07%)
Nov 03, 2015 9.646 9.794 9.614 9.752 1,480,387 +0.05(+0.51%)
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.