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 )

14.11 +0.06 (+0.43%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 17, 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 (%)
May 29, 2015 9.574 9.581 9.440 9.517 1,376,042 -0.05(-0.52%)
May 28, 2015 9.517 9.581 9.496 9.567 954,206 +0.03(+0.30%)
May 27, 2015 9.461 9.559 9.392 9.538 852,285 +0.12(+1.26%)
May 26, 2015 9.399 9.433 9.322 9.420 907,220 -0.03(-0.30%)
May 22, 2015 9.503 9.447 9.447 9.447 734,453 -0.08(-0.81%)
May 21, 2015 9.517 9.594 9.461 9.524 650,160 -0.02(-0.22%)
May 20, 2015 9.587 9.587 9.475 9.545 1,095,807 -0.04(-0.44%)
May 19, 2015 9.489 9.587 9.489 9.587 1,007,299 +0.11(+1.18%)
May 18, 2015 9.322 9.496 9.273 9.475 879,149 +0.18(+1.96%)
May 15, 2015 9.413 9.413 9.238 9.294 714,174 -0.13(-1.41%)
May 14, 2015 9.440 9.461 9.378 9.427 1,113,754 +0.01(+0.15%)
May 13, 2015 9.378 9.413 9.301 9.413 832,712 +0.02(+0.22%)
May 12, 2015 9.371 9.440 9.255 9.392 1,069,661 +0.00(+0.00%)
May 11, 2015 9.315 9.406 9.273 9.392 1,255,136 +0.08(+0.90%)
May 08, 2015 9.266 9.315 9.154 9.308 1,439,303 +0.10(+1.14%)
May 07, 2015 9.126 9.283 9.091 9.203 1,272,970 +0.04(+0.46%)
May 06, 2015 9.119 9.175 9.049 9.161 1,132,800 +0.06(+0.69%)
May 05, 2015 9.140 9.224 9.070 9.098 1,099,325 -0.08(-0.91%)
May 04, 2015 9.112 9.203 9.098 9.182 848,693 +0.06(+0.69%)
May 01, 2015 9.308 9.315 9.087 9.119 1,544,321 -0.16(-1.73%)
Apr 30, 2015 9.245 9.294 9.147 9.280 3,643,990 +0.01(+0.08%)
Apr 29, 2015 9.231 9.357 9.196 9.273 964,563 +0.00(+0.00%)
Apr 28, 2015 9.063 9.273 9.049 9.273 1,110,861 +0.20(+2.24%)
Apr 27, 2015 9.175 9.224 9.014 9.070 1,387,737 -0.10(-1.14%)
Apr 24, 2015 9.231 9.231 9.147 9.175 692,818 -0.05(-0.53%)
Apr 23, 2015 9.301 9.301 9.147 9.224 880,649 -0.01(-0.15%)
Apr 22, 2015 9.161 9.266 9.091 9.238 1,045,292 +0.07(+0.76%)
Apr 21, 2015 9.231 9.287 9.168 9.168 483,489 -0.03(-0.38%)
Apr 20, 2015 9.119 9.259 9.105 9.203 570,834 +0.11(+1.23%)
Apr 17, 2015 9.196 9.234 9.077 9.091 889,652 -0.19(-2.03%)
Apr 16, 2015 9.287 9.343 9.161 9.280 657,516 -0.01(-0.15%)
Apr 15, 2015 9.182 9.346 9.147 9.294 905,564 +0.12(+1.30%)
Apr 14, 2015 9.238 9.245 9.119 9.175 1,052,788 -0.10(-1.06%)
Apr 13, 2015 9.182 9.308 9.098 9.273 606,685 +0.10(+1.07%)
Apr 10, 2015 9.175 9.217 9.098 9.175 607,481 +0.03(+0.38%)
Apr 09, 2015 9.161 9.175 9.014 9.140 825,871 -0.03(-0.38%)
Apr 08, 2015 9.161 9.252 9.147 9.175 719,734 -0.01(-0.08%)
Apr 07, 2015 9.161 9.255 9.133 9.182 538,422 +0.01(+0.08%)
Apr 06, 2015 9.112 9.259 8.986 9.175 946,298 -0.04(-0.46%)
Apr 02, 2015 9.175 9.217 9.217 9.217 1,096,818 +0.02(+0.23%)
Apr 01, 2015 9.147 9.224 9.056 9.196 895,926 +0.01(+0.08%)
Mar 31, 2015 9.119 9.210 9.091 9.189 804,795 -0.01(-0.08%)
Mar 30, 2015 9.070 9.245 9.070 9.196 787,850 +0.17(+1.94%)
Mar 27, 2015 9.056 9.077 8.965 9.021 750,773 -0.04(-0.46%)
Mar 26, 2015 8.993 9.091 8.930 9.063 821,442 +0.05(+0.54%)
Mar 25, 2015 9.231 9.238 9.014 9.014 925,059 -0.20(-2.13%)
Mar 24, 2015 9.224 9.259 9.133 9.210 1,533,498 -0.02(-0.23%)
Mar 23, 2015 9.301 9.350 9.161 9.231 826,732 -0.08(-0.83%)
Mar 20, 2015 9.126 9.308 9.119 9.308 2,606,235 +0.22(+2.46%)
Mar 19, 2015 9.119 9.126 8.972 9.084 1,390,711 -0.06(-0.69%)
Mar 18, 2015 9.266 9.392 9.077 9.147 1,588,470 -0.15(-1.58%)
Mar 17, 2015 9.217 9.294 9.126 9.294 1,333,353 +0.03(+0.38%)
Mar 16, 2015 9.371 9.371 9.234 9.259 1,174,508 -0.06(-0.68%)
Mar 13, 2015 9.343 9.346 9.189 9.322 1,347,629 -0.04(-0.45%)
Mar 12, 2015 9.133 9.378 9.091 9.364 1,651,130 +0.30(+3.32%)
Mar 11, 2015 8.993 9.063 8.937 9.063 963,018 +0.11(+1.25%)
Mar 10, 2015 8.986 9.021 8.916 8.951 1,006,077 -0.14(-1.54%)
Mar 09, 2015 9.063 9.126 9.042 9.091 730,202 +0.06(+0.70%)
Mar 06, 2015 8.958 9.189 8.958 9.028 1,268,557 +0.06(+0.62%)
Mar 05, 2015 8.958 8.986 8.825 8.972 783,949 +0.03(+0.39%)
Mar 04, 2015 8.930 8.979 8.881 8.937 926,465 -0.04(-0.47%)
Mar 03, 2015 9.035 9.063 8.951 8.979 730,884 -0.07(-0.77%)
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.