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 )

13.34 -0.22 (-1.62%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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, 2007 9.422 9.482 9.218 9.235 499,140 -0.21(-2.21%)
Apr 27, 2007 9.482 9.521 9.356 9.444 295,268 -0.10(-1.04%)
Apr 26, 2007 9.543 9.576 9.422 9.543 293,996 -0.04(-0.40%)
Apr 25, 2007 9.543 9.620 9.471 9.582 284,002 +0.08(+0.81%)
Apr 24, 2007 9.499 9.549 9.411 9.504 316,346 +0.01(+0.06%)
Apr 23, 2007 9.714 9.714 9.471 9.499 301,628 -0.21(-2.21%)
Apr 20, 2007 9.851 9.857 9.582 9.714 514,766 +0.21(+2.26%)
Apr 19, 2007 9.482 9.565 9.400 9.499 282,912 -0.09(-0.98%)
Apr 18, 2007 9.554 9.697 9.554 9.593 398,294 -0.02(-0.23%)
Apr 17, 2007 9.609 9.653 9.554 9.615 389,754 -0.04(-0.40%)
Apr 16, 2007 9.493 9.653 9.488 9.653 328,156 +0.19(+2.04%)
Apr 13, 2007 9.328 9.460 9.284 9.460 264,924 +0.11(+1.18%)
Apr 12, 2007 9.290 9.356 9.213 9.350 286,365 +0.03(+0.30%)
Apr 11, 2007 9.356 9.356 9.246 9.323 494,960 -0.06(-0.59%)
Apr 10, 2007 9.273 9.378 9.273 9.378 347,235 +0.07(+0.77%)
Apr 09, 2007 9.339 9.367 9.246 9.306 319,435 -0.05(-0.53%)
Apr 05, 2007 9.372 9.394 9.345 9.356 411,013 -0.03(-0.35%)
Apr 04, 2007 9.372 9.438 9.306 9.389 408,651 +0.00(+0.00%)
Apr 03, 2007 9.207 9.400 9.207 9.389 297,630 +0.18(+1.97%)
Apr 02, 2007 9.284 9.284 9.075 9.207 393,025 -0.07(-0.71%)
Mar 30, 2007 9.323 9.383 9.185 9.273 482,605 -0.06(-0.65%)
Mar 29, 2007 9.356 9.411 9.235 9.334 172,618 +0.05(+0.53%)
Mar 28, 2007 9.317 9.361 9.257 9.284 255,475 -0.10(-1.11%)
Mar 27, 2007 9.460 9.477 9.350 9.389 224,222 -0.13(-1.33%)
Mar 26, 2007 9.537 9.543 9.422 9.515 211,139 -0.06(-0.63%)
Mar 23, 2007 9.527 9.604 9.527 9.576 201,691 +0.00(+0.00%)
Mar 22, 2007 9.659 9.659 9.471 9.576 398,839 -0.11(-1.14%)
Mar 21, 2007 9.438 9.703 9.405 9.686 372,310 +0.24(+2.56%)
Mar 20, 2007 9.334 9.444 9.317 9.444 180,976 +0.09(+0.94%)
Mar 19, 2007 9.273 9.449 9.273 9.356 318,526 +0.10(+1.13%)
Mar 16, 2007 9.345 9.383 9.240 9.251 674,120 -0.09(-1.00%)
Mar 15, 2007 9.246 9.350 9.235 9.345 289,454 +0.13(+1.43%)
Mar 14, 2007 9.053 9.218 8.987 9.213 605,618 +0.27(+3.02%)
Mar 13, 2007 9.290 9.218 8.921 8.943 613,795 -0.35(-3.73%)
Mar 12, 2007 9.268 9.290 9.218 9.290 172,436 +0.03(+0.30%)
Mar 09, 2007 9.268 9.301 9.191 9.262 254,930 +0.06(+0.60%)
Mar 08, 2007 9.273 9.317 9.141 9.207 427,730 -0.02(-0.18%)
Mar 07, 2007 9.246 9.279 9.158 9.224 572,003 -0.07(-0.71%)
Mar 06, 2007 9.114 9.334 9.064 9.290 546,383 +0.23(+2.49%)
Mar 05, 2007 9.169 9.290 9.053 9.064 650,862 -0.21(-2.31%)
Mar 02, 2007 9.383 9.411 9.273 9.279 530,393 -0.17(-1.75%)
Mar 01, 2007 9.328 9.471 9.114 9.444 679,610 +0.00(+0.00%)
Feb 28, 2007 9.499 9.631 9.422 9.444 550,380 -0.10(-1.10%)
Feb 27, 2007 9.791 9.824 9.549 9.549 524,033 -0.38(-3.82%)
Feb 26, 2007 10.02 10.06 9.834 9.928 412,830 -0.05(-0.50%)
Feb 23, 2007 10.000 10.01 9.928 9.978 244,028 -0.06(-0.60%)
Feb 22, 2007 10.04 10.07 9.983 10.04 332,699 +0.00(+0.00%)
Feb 21, 2007 9.972 10.07 9.950 10.04 317,073 -0.01(-0.05%)
Feb 20, 2007 9.989 10.05 9.884 10.04 366,496 +0.10(+1.00%)
Feb 16, 2007 9.890 9.961 9.890 9.945 347,235 +0.06(+0.56%)
Feb 15, 2007 9.862 9.945 9.862 9.890 372,310 +0.03(+0.28%)
Feb 14, 2007 9.818 9.923 9.758 9.862 416,633 +0.03(+0.34%)
Feb 13, 2007 9.780 9.846 9.741 9.829 211,603 +0.08(+0.79%)
Feb 12, 2007 9.741 9.796 9.670 9.752 247,662 +0.04(+0.45%)
Feb 09, 2007 9.802 9.851 9.637 9.708 270,738 -0.09(-0.90%)
Feb 08, 2007 9.824 9.835 9.703 9.796 251,114 -0.06(-0.56%)
Feb 07, 2007 9.796 9.851 9.708 9.851 409,741 +0.06(+0.56%)
Feb 06, 2007 9.686 9.851 9.664 9.796 451,715 +0.14(+1.42%)
Feb 05, 2007 9.758 9.758 9.642 9.659 313,802 -0.13(-1.35%)
Feb 02, 2007 9.802 9.813 9.725 9.791 293,814 -0.01(-0.06%)
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.