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 )

13.38 +0.12 (+0.90%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Apr 30, 2008 8.612 8.705 8.432 8.432 567,726 -0.17(-1.97%)
Apr 29, 2008 8.579 8.694 8.508 8.601 597,841 -0.01(-0.06%)
Apr 28, 2008 8.721 8.721 8.476 8.607 890,677 -0.05(-0.57%)
Apr 25, 2008 8.727 8.737 8.345 8.656 457,163 -0.05(-0.63%)
Apr 24, 2008 8.181 8.710 8.078 8.710 1,057,948 +0.59(+7.25%)
Apr 23, 2008 8.438 8.448 8.056 8.121 858,817 -0.27(-3.25%)
Apr 22, 2008 8.399 8.508 8.236 8.394 1,047,189 -0.03(-0.32%)
Apr 21, 2008 8.639 8.721 8.421 8.421 778,202 -0.31(-3.50%)
Apr 18, 2008 9.125 9.152 8.585 8.727 1,655,219 -0.47(-5.10%)
Apr 17, 2008 8.847 9.267 8.814 9.196 944,209 +0.18(+2.00%)
Apr 16, 2008 8.645 9.016 8.617 9.016 835,658 +0.49(+5.76%)
Apr 15, 2008 8.198 8.590 8.192 8.525 544,703 +0.37(+4.48%)
Apr 14, 2008 8.148 8.394 8.105 8.159 574,805 -0.02(-0.27%)
Apr 11, 2008 8.334 8.574 8.176 8.181 743,390 -0.23(-2.79%)
Apr 10, 2008 8.258 8.645 8.187 8.416 636,412 +0.11(+1.31%)
Apr 09, 2008 8.607 8.727 8.241 8.307 751,246 -0.38(-4.39%)
Apr 08, 2008 8.590 8.797 8.498 8.688 581,220 -0.06(-0.69%)
Apr 07, 2008 8.879 8.890 8.596 8.748 503,010 -0.05(-0.56%)
Apr 04, 2008 8.847 8.988 8.759 8.797 664,288 -0.08(-0.86%)
Apr 03, 2008 8.808 8.917 8.677 8.874 587,286 -0.05(-0.55%)
Apr 02, 2008 8.825 8.999 8.699 8.923 1,033,549 +0.08(+0.86%)
Apr 01, 2008 8.268 8.934 8.268 8.847 1,753,374 +0.33(+3.91%)
Mar 31, 2008 8.263 8.612 8.099 8.514 3,221,287 +0.25(+2.97%)
Mar 28, 2008 8.476 8.525 8.263 8.268 479,563 -0.25(-2.88%)
Mar 27, 2008 8.743 8.787 8.470 8.514 679,845 -0.14(-1.64%)
Mar 26, 2008 8.639 8.727 8.514 8.656 623,005 -0.09(-1.00%)
Mar 25, 2008 8.727 8.868 8.514 8.743 577,324 -0.01(-0.06%)
Mar 24, 2008 8.672 8.999 8.617 8.748 1,288,477 +0.01(+0.12%)
Mar 21, 2008 8.383 8.737 8.214 8.737 2,444,960 +0.00(+0.00%)
Mar 20, 2008 8.383 8.737 8.214 8.737 2,444,960 +0.44(+5.26%)
Mar 19, 2008 8.427 8.563 8.247 8.301 1,247,715 -0.15(-1.74%)
Mar 18, 2008 8.318 8.448 8.045 8.448 1,137,691 +0.29(+3.61%)
Mar 17, 2008 7.985 8.312 7.788 8.154 1,060,722 +0.17(+2.12%)
Mar 14, 2008 8.208 8.241 7.870 7.985 1,025,829 -0.17(-2.07%)
Mar 13, 2008 7.859 8.279 7.718 8.154 834,268 +0.18(+2.26%)
Mar 12, 2008 8.181 8.454 7.968 7.974 966,913 -0.21(-2.53%)
Mar 11, 2008 7.499 8.181 7.499 8.181 1,544,190 +0.80(+10.86%)
Mar 10, 2008 7.363 7.527 7.249 7.379 873,822 +0.04(+0.52%)
Mar 07, 2008 7.238 7.554 7.183 7.341 959,831 +0.09(+1.28%)
Mar 06, 2008 7.358 7.516 7.243 7.249 621,834 -0.16(-2.21%)
Mar 05, 2008 7.619 7.685 7.363 7.412 848,749 -0.22(-2.86%)
Mar 04, 2008 7.527 7.685 7.270 7.630 889,198 +0.16(+2.19%)
Mar 03, 2008 7.499 7.641 7.352 7.467 990,785 -0.01(-0.15%)
Feb 29, 2008 7.799 7.838 7.456 7.478 970,270 -0.45(-5.64%)
Feb 28, 2008 8.121 8.121 7.816 7.925 753,758 -0.21(-2.61%)
Feb 27, 2008 8.236 8.378 8.127 8.138 1,040,548 -0.13(-1.58%)
Feb 26, 2008 8.138 8.448 8.130 8.268 509,416 +0.05(+0.60%)
Feb 25, 2008 8.110 8.258 7.914 8.219 715,248 +0.09(+1.14%)
Feb 22, 2008 7.990 8.138 7.821 8.127 651,094 +0.15(+1.85%)
Feb 21, 2008 8.241 8.318 7.952 7.979 426,660 -0.22(-2.66%)
Feb 20, 2008 7.930 8.225 7.930 8.198 624,865 +0.20(+2.52%)
Feb 19, 2008 8.230 8.230 7.990 7.996 1,008,106 -0.13(-1.61%)
Feb 18, 2008 8.094 8.508 7.718 8.127 0 +0.00(+0.00%)
Feb 15, 2008 8.094 8.508 7.718 8.127 1,413,894 -0.01(-0.13%)
Feb 14, 2008 8.492 8.492 8.127 8.138 636,683 -0.33(-3.87%)
Feb 13, 2008 8.383 8.508 8.241 8.465 550,957 +0.14(+1.70%)
Feb 12, 2008 8.328 8.465 8.208 8.323 626,522 +0.08(+0.99%)
Feb 11, 2008 8.350 8.394 8.203 8.241 741,430 -0.15(-1.82%)
Feb 08, 2008 8.328 8.574 8.159 8.394 908,521 +0.01(+0.13%)
Feb 07, 2008 8.176 8.514 8.116 8.383 875,861 +0.21(+2.60%)
Feb 06, 2008 8.208 8.438 8.072 8.170 823,280 +0.06(+0.74%)
Feb 05, 2008 8.132 8.492 8.110 8.110 987,083 -0.29(-3.50%)
Feb 04, 2008 8.536 8.607 8.323 8.405 806,022 -0.24(-2.78%)
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.