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 )

13.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 8.690 8.784 8.508 8.508 562,634 -0.17(-1.97%)
Apr 29, 2008 8.657 8.773 8.585 8.679 592,479 -0.01(-0.06%)
Apr 28, 2008 8.800 8.800 8.552 8.684 882,689 -0.05(-0.57%)
Apr 25, 2008 8.806 8.817 8.420 8.734 453,063 -0.06(-0.63%)
Apr 24, 2008 8.255 8.789 8.151 8.789 1,048,459 +0.59(+7.25%)
Apr 23, 2008 8.514 8.525 8.129 8.195 851,114 -0.28(-3.25%)
Apr 22, 2008 8.475 8.585 8.310 8.470 1,037,797 -0.03(-0.32%)
Apr 21, 2008 8.717 8.800 8.497 8.497 771,223 -0.31(-3.50%)
Apr 18, 2008 9.207 9.235 8.662 8.806 1,640,374 -0.47(-5.10%)
Apr 17, 2008 8.927 9.350 8.894 9.279 935,741 +0.18(+2.00%)
Apr 16, 2008 8.723 9.097 8.695 9.097 828,163 +0.50(+5.76%)
Apr 15, 2008 8.272 8.668 8.266 8.602 539,818 +0.37(+4.48%)
Apr 14, 2008 8.222 8.470 8.178 8.233 569,650 -0.02(-0.27%)
Apr 11, 2008 8.409 8.651 8.250 8.255 736,723 -0.24(-2.79%)
Apr 10, 2008 8.332 8.723 8.261 8.492 630,704 +0.11(+1.31%)
Apr 09, 2008 8.684 8.806 8.316 8.382 744,509 -0.39(-4.39%)
Apr 08, 2008 8.668 8.877 8.574 8.767 576,008 -0.06(-0.69%)
Apr 07, 2008 8.960 8.971 8.673 8.828 498,498 -0.05(-0.56%)
Apr 04, 2008 8.927 9.070 8.839 8.877 658,330 -0.08(-0.86%)
Apr 03, 2008 8.888 8.998 8.756 8.954 582,018 -0.05(-0.55%)
Apr 02, 2008 8.905 9.081 8.778 9.004 1,024,280 +0.08(+0.86%)
Apr 01, 2008 8.343 9.015 8.343 8.927 1,737,649 +0.34(+3.91%)
Mar 31, 2008 8.338 8.690 8.173 8.591 3,192,396 +0.25(+2.97%)
Mar 28, 2008 8.552 8.602 8.338 8.343 475,262 -0.25(-2.88%)
Mar 27, 2008 8.822 8.866 8.547 8.591 673,748 -0.14(-1.64%)
Mar 26, 2008 8.717 8.806 8.591 8.734 617,418 -0.09(-1.00%)
Mar 25, 2008 8.806 8.949 8.591 8.822 572,146 -0.01(-0.06%)
Mar 24, 2008 8.751 9.081 8.695 8.828 1,276,921 +0.01(+0.12%)
Mar 21, 2008 8.459 8.817 8.288 8.817 2,423,032 +0.00(+0.00%)
Mar 20, 2008 8.459 8.817 8.288 8.817 2,423,032 +0.44(+5.26%)
Mar 19, 2008 8.503 8.640 8.321 8.376 1,236,524 -0.15(-1.74%)
Mar 18, 2008 8.393 8.525 8.118 8.525 1,127,488 +0.30(+3.61%)
Mar 17, 2008 8.057 8.387 7.859 8.228 1,051,208 +0.17(+2.12%)
Mar 14, 2008 8.283 8.316 7.941 8.057 1,016,628 -0.17(-2.07%)
Mar 13, 2008 7.930 8.354 7.787 8.228 826,786 +0.18(+2.26%)
Mar 12, 2008 8.255 8.530 8.041 8.046 958,241 -0.21(-2.53%)
Mar 11, 2008 7.567 8.255 7.567 8.255 1,530,341 +0.81(+10.86%)
Mar 10, 2008 7.430 7.595 7.314 7.446 865,985 +0.04(+0.52%)
Mar 07, 2008 7.303 7.622 7.248 7.408 951,222 +0.09(+1.28%)
Mar 06, 2008 7.424 7.584 7.309 7.314 616,257 -0.17(-2.21%)
Mar 05, 2008 7.688 7.754 7.430 7.479 841,137 -0.22(-2.86%)
Mar 04, 2008 7.595 7.754 7.336 7.699 881,223 +0.17(+2.19%)
Mar 03, 2008 7.567 7.710 7.419 7.534 981,899 -0.01(-0.15%)
Feb 29, 2008 7.870 7.908 7.523 7.545 961,568 -0.45(-5.64%)
Feb 28, 2008 8.195 8.195 7.886 7.997 746,998 -0.21(-2.61%)
Feb 27, 2008 8.310 8.453 8.200 8.211 1,031,215 -0.13(-1.58%)
Feb 26, 2008 8.211 8.525 8.203 8.343 504,847 +0.05(+0.60%)
Feb 25, 2008 8.184 8.332 7.986 8.294 708,833 +0.09(+1.14%)
Feb 22, 2008 8.063 8.211 7.892 8.200 645,255 +0.15(+1.85%)
Feb 21, 2008 8.316 8.393 8.024 8.052 422,833 -0.22(-2.66%)
Feb 20, 2008 8.002 8.299 8.002 8.272 619,260 +0.20(+2.52%)
Feb 19, 2008 8.305 8.305 8.063 8.068 999,065 -0.13(-1.61%)
Feb 18, 2008 8.167 8.585 7.787 8.200 0 +0.00(+0.00%)
Feb 15, 2008 8.167 8.585 7.787 8.200 1,401,213 -0.01(-0.13%)
Feb 14, 2008 8.569 8.569 8.200 8.211 630,973 -0.33(-3.87%)
Feb 13, 2008 8.459 8.585 8.316 8.541 546,016 +0.14(+1.70%)
Feb 12, 2008 8.404 8.541 8.283 8.398 620,903 +0.08(+0.99%)
Feb 11, 2008 8.426 8.470 8.277 8.316 734,780 -0.15(-1.82%)
Feb 08, 2008 8.404 8.651 8.233 8.470 900,372 +0.01(+0.13%)
Feb 07, 2008 8.250 8.591 8.189 8.459 868,006 +0.21(+2.60%)
Feb 06, 2008 8.283 8.514 8.145 8.244 815,897 +0.06(+0.74%)
Feb 05, 2008 8.206 8.569 8.184 8.184 978,231 -0.30(-3.50%)
Feb 04, 2008 8.613 8.684 8.398 8.481 798,793 -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.