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 +0.04 (+0.30%)
Official Closing Price Updated: 4:00 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 (%)
Dec 31, 2013 8.391 8.332 8.332 8.332 682,807 -0.03(-0.32%)
Dec 30, 2013 8.398 8.424 8.352 8.358 543,271 -0.05(-0.63%)
Dec 27, 2013 8.438 8.471 8.352 8.411 634,550 +0.01(+0.16%)
Dec 26, 2013 8.352 8.418 8.339 8.398 841,975 +0.06(+0.71%)
Dec 24, 2013 8.378 8.378 8.325 8.339 492,918 -0.01(-0.08%)
Dec 23, 2013 8.213 8.378 8.187 8.345 1,311,889 +0.16(+1.94%)
Dec 20, 2013 8.074 8.187 8.074 8.187 3,731,696 +0.10(+1.22%)
Dec 19, 2013 8.121 8.156 8.074 8.088 812,732 -0.07(-0.81%)
Dec 18, 2013 8.094 8.154 8.035 8.154 1,292,297 +0.07(+0.90%)
Dec 17, 2013 8.140 8.167 8.061 8.081 995,404 -0.05(-0.57%)
Dec 16, 2013 8.101 8.147 8.028 8.127 1,384,638 +0.08(+0.98%)
Dec 13, 2013 8.160 8.173 8.028 8.048 1,064,130 -0.07(-0.81%)
Dec 12, 2013 8.035 8.170 8.035 8.114 1,641,406 +0.06(+0.74%)
Dec 11, 2013 8.200 8.200 8.048 8.055 1,187,642 -0.12(-1.45%)
Dec 10, 2013 8.279 8.286 8.140 8.173 745,142 -0.10(-1.20%)
Dec 09, 2013 8.299 8.372 8.246 8.272 1,025,364 -0.03(-0.32%)
Dec 06, 2013 8.206 8.352 8.200 8.299 894,373 +0.18(+2.20%)
Dec 05, 2013 8.094 8.164 8.055 8.121 854,989 +0.00(+0.00%)
Dec 04, 2013 8.167 8.226 8.068 8.121 1,310,327 -0.04(-0.49%)
Dec 03, 2013 8.206 8.253 8.081 8.160 1,337,911 -0.05(-0.56%)
Dec 02, 2013 8.398 8.405 8.190 8.206 973,848 -0.18(-2.20%)
Nov 29, 2013 8.385 8.431 8.286 8.391 542,409 +0.05(+0.63%)
Nov 27, 2013 8.385 8.405 8.299 8.339 999,185 -0.01(-0.16%)
Nov 26, 2013 8.358 8.371 8.283 8.352 1,111,538 +0.03(+0.39%)
Nov 25, 2013 8.339 8.386 8.286 8.319 1,015,678 +0.01(+0.08%)
Nov 22, 2013 8.221 8.326 8.182 8.312 1,077,457 +0.10(+1.27%)
Nov 21, 2013 8.142 8.286 8.116 8.208 1,255,171 +0.09(+1.13%)
Nov 20, 2013 8.201 8.241 8.064 8.116 1,103,944 -0.05(-0.64%)
Nov 19, 2013 8.175 8.241 8.142 8.169 1,010,464 -0.01(-0.08%)
Nov 18, 2013 8.156 8.283 8.103 8.175 946,997 +0.04(+0.48%)
Nov 15, 2013 8.123 8.156 8.025 8.136 1,148,312 -0.01(-0.08%)
Nov 14, 2013 8.129 8.201 8.084 8.142 871,580 +0.03(+0.40%)
Nov 13, 2013 8.018 8.116 7.927 8.110 1,825,782 +0.05(+0.65%)
Nov 12, 2013 8.221 8.234 7.979 8.057 2,131,204 -0.17(-2.07%)
Nov 11, 2013 8.345 8.378 8.201 8.227 953,500 -0.18(-2.10%)
Nov 08, 2013 8.097 8.430 8.097 8.404 1,356,569 +0.30(+3.71%)
Nov 07, 2013 8.241 8.273 8.084 8.103 1,371,792 -0.13(-1.59%)
Nov 06, 2013 8.156 8.234 8.097 8.234 781,941 +0.11(+1.37%)
Nov 05, 2013 8.057 8.136 8.012 8.123 911,393 +0.01(+0.16%)
Nov 04, 2013 8.142 8.149 8.038 8.110 1,123,943 -0.03(-0.40%)
Nov 01, 2013 8.162 8.227 8.077 8.142 1,928,486 -0.04(-0.48%)
Oct 31, 2013 8.241 8.280 8.175 8.182 1,542,567 -0.03(-0.40%)
Oct 30, 2013 8.214 8.339 8.129 8.214 2,135,392 +0.01(+0.16%)
Oct 29, 2013 7.972 8.208 7.920 8.201 8,469,936 -0.29(-3.46%)
Oct 28, 2013 8.496 8.528 8.476 8.496 654,201 -0.02(-0.23%)
Oct 25, 2013 8.515 8.528 8.437 8.515 1,063,650 +0.03(+0.31%)
Oct 24, 2013 8.437 8.496 8.371 8.489 993,876 +0.09(+1.01%)
Oct 23, 2013 8.352 8.430 8.267 8.404 989,347 +0.03(+0.31%)
Oct 22, 2013 8.384 8.411 8.306 8.378 1,207,429 +0.05(+0.55%)
Oct 21, 2013 8.260 8.332 8.169 8.332 2,009,773 +0.09(+1.11%)
Oct 18, 2013 8.299 8.299 8.070 8.241 2,241,113 +0.20(+2.44%)
Oct 17, 2013 8.005 8.090 7.959 8.044 1,607,135 +0.03(+0.41%)
Oct 16, 2013 7.959 8.051 7.953 8.012 2,091,698 +0.07(+0.82%)
Oct 15, 2013 8.012 8.031 7.933 7.946 1,615,255 -0.09(-1.14%)
Oct 14, 2013 8.051 8.116 7.972 8.038 1,669,810 -0.07(-0.89%)
Oct 11, 2013 7.914 8.142 7.907 8.110 3,702,850 +0.20(+2.48%)
Oct 10, 2013 7.815 7.946 7.783 7.914 955,395 +0.23(+2.98%)
Oct 09, 2013 7.730 7.783 7.672 7.685 985,449 -0.02(-0.25%)
Oct 08, 2013 7.757 7.763 7.698 7.704 1,136,572 -0.05(-0.59%)
Oct 07, 2013 7.783 7.815 7.730 7.750 620,001 -0.08(-1.00%)
Oct 04, 2013 7.809 7.848 7.796 7.829 492,166 +0.00(+0.00%)
Oct 03, 2013 7.887 7.940 7.809 7.829 649,801 -0.10(-1.32%)
Oct 02, 2013 8.031 8.031 7.907 7.933 664,141 -0.14(-1.70%)
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.