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 )

13.79 +0.10 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2007 9.363 9.401 9.225 9.341 435,734 +0.14(+1.55%)
Aug 30, 2007 9.275 9.401 9.148 9.198 378,654 -0.18(-1.94%)
Aug 29, 2007 9.275 9.390 9.044 9.379 667,327 +0.21(+2.34%)
Aug 28, 2007 9.324 9.324 9.137 9.165 595,340 -0.20(-2.17%)
Aug 27, 2007 9.434 9.533 9.324 9.368 461,002 -0.13(-1.33%)
Aug 24, 2007 9.495 9.533 9.176 9.495 729,860 +0.03(+0.29%)
Aug 23, 2007 9.682 9.786 9.423 9.467 573,890 -0.21(-2.22%)
Aug 22, 2007 9.929 9.990 9.517 9.682 1,020,350 -0.17(-1.73%)
Aug 21, 2007 9.808 9.951 9.698 9.852 750,038 +0.12(+1.19%)
Aug 20, 2007 9.803 9.863 9.566 9.737 821,115 -0.04(-0.45%)
Aug 17, 2007 9.715 10.03 9.577 9.781 1,497,168 +0.18(+1.83%)
Aug 16, 2007 8.884 9.605 8.802 9.605 1,774,933 +0.79(+8.99%)
Aug 15, 2007 8.829 9.291 8.725 8.813 616,973 -0.01(-0.12%)
Aug 14, 2007 9.011 9.044 8.802 8.824 452,640 -0.10(-1.11%)
Aug 13, 2007 9.478 9.522 8.868 8.923 766,217 -0.39(-4.19%)
Aug 10, 2007 9.594 9.649 8.862 9.313 2,067,604 -0.43(-4.46%)
Aug 09, 2007 9.352 9.819 9.286 9.748 1,541,341 +0.27(+2.84%)
Aug 08, 2007 9.214 9.478 9.176 9.478 1,509,711 +0.36(+3.98%)
Aug 07, 2007 8.626 9.214 8.604 9.115 1,177,956 +0.42(+4.87%)
Aug 06, 2007 7.729 8.697 7.729 8.692 1,107,970 +0.57(+7.05%)
Aug 03, 2007 8.191 8.417 8.114 8.120 901,645 -0.30(-3.53%)
Aug 02, 2007 8.411 8.510 8.340 8.417 699,684 +0.07(+0.79%)
Aug 01, 2007 8.230 8.499 8.147 8.351 1,233,218 +0.09(+1.13%)
Jul 31, 2007 8.428 8.499 8.235 8.257 903,463 -0.12(-1.38%)
Jul 30, 2007 8.285 8.444 8.169 8.373 851,837 +0.08(+1.00%)
Jul 27, 2007 8.230 8.411 8.136 8.290 1,047,072 +0.03(+0.40%)
Jul 26, 2007 8.252 8.323 7.839 8.257 1,039,074 -0.18(-2.15%)
Jul 25, 2007 8.422 8.505 8.274 8.439 875,105 +0.06(+0.72%)
Jul 24, 2007 8.664 8.664 8.307 8.378 798,211 -0.30(-3.42%)
Jul 23, 2007 8.719 8.774 8.648 8.675 455,003 -0.03(-0.38%)
Jul 20, 2007 8.653 8.890 8.571 8.708 1,067,796 +0.04(+0.44%)
Jul 19, 2007 8.747 8.802 8.626 8.670 423,191 -0.01(-0.06%)
Jul 18, 2007 8.813 8.846 8.549 8.675 722,225 -0.20(-2.23%)
Jul 17, 2007 8.857 8.950 8.824 8.873 281,400 +0.03(+0.37%)
Jul 16, 2007 8.906 8.939 8.802 8.840 341,752 -0.13(-1.41%)
Jul 13, 2007 8.994 8.994 8.923 8.967 225,229 -0.07(-0.79%)
Jul 12, 2007 8.873 9.044 8.857 9.038 294,489 +0.23(+2.56%)
Jul 11, 2007 8.857 8.895 8.741 8.813 666,781 -0.03(-0.37%)
Jul 10, 2007 9.088 9.088 8.840 8.846 559,347 -0.31(-3.37%)
Jul 09, 2007 9.264 9.264 9.104 9.154 485,725 -0.12(-1.25%)
Jul 06, 2007 9.280 9.291 9.220 9.269 368,293 -0.03(-0.30%)
Jul 05, 2007 9.291 9.319 9.264 9.297 254,860 -0.01(-0.12%)
Jul 03, 2007 9.253 9.319 9.253 9.308 104,707 +0.04(+0.42%)
Jul 02, 2007 9.209 9.330 9.209 9.269 302,851 +0.06(+0.66%)
Jun 29, 2007 9.363 9.407 9.198 9.209 360,658 -0.14(-1.47%)
Jun 28, 2007 9.368 9.467 9.297 9.346 409,921 -0.02(-0.23%)
Jun 27, 2007 9.159 9.368 9.063 9.368 447,550 +0.21(+2.28%)
Jun 26, 2007 9.148 9.236 9.038 9.159 406,104 +0.06(+0.60%)
Jun 25, 2007 9.132 9.165 9.027 9.104 507,357 -0.03(-0.30%)
Jun 22, 2007 9.126 9.176 9.104 9.132 1,017,805 -0.03(-0.36%)
Jun 21, 2007 9.143 9.214 9.126 9.165 474,454 -0.03(-0.36%)
Jun 20, 2007 9.352 9.374 9.187 9.198 419,737 -0.15(-1.65%)
Jun 19, 2007 9.286 9.352 9.231 9.352 294,852 +0.04(+0.47%)
Jun 18, 2007 9.418 9.418 9.280 9.308 392,470 -0.11(-1.17%)
Jun 15, 2007 9.352 9.434 9.313 9.418 732,769 +0.23(+2.45%)
Jun 14, 2007 9.214 9.258 9.170 9.192 315,757 -0.01(-0.06%)
Jun 13, 2007 9.121 9.214 9.060 9.198 411,194 +0.05(+0.54%)
Jun 12, 2007 9.247 9.269 9.137 9.148 585,524 -0.10(-1.13%)
Jun 11, 2007 9.253 9.297 9.187 9.253 299,033 -0.03(-0.30%)
Jun 08, 2007 9.121 9.286 9.121 9.280 384,108 +0.10(+1.14%)
Jun 07, 2007 9.187 9.209 9.132 9.176 584,433 -0.05(-0.54%)
Jun 06, 2007 9.247 9.247 9.181 9.225 301,396 -0.02(-0.24%)
Jun 05, 2007 9.253 9.286 9.209 9.247 508,630 -0.06(-0.65%)
Jun 04, 2007 9.253 9.319 9.247 9.308 381,927 +0.01(+0.12%)
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.