Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

12.77 -0.17 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Feb 28, 2014 8.069 8.195 8.035 8.129 1,812,626 +0.07(+0.91%)
Feb 27, 2014 7.982 8.065 7.922 8.055 1,394,279 +0.07(+0.83%)
Feb 26, 2014 7.962 8.035 7.896 7.989 1,131,698 +0.07(+0.83%)
Feb 25, 2014 7.916 7.929 7.863 7.923 1,302,421 +0.01(+0.08%)
Feb 24, 2014 7.843 7.949 7.797 7.916 1,368,439 +0.12(+1.52%)
Feb 21, 2014 7.698 7.830 7.695 7.797 2,322,702 +0.11(+1.37%)
Feb 20, 2014 7.758 7.810 7.665 7.691 4,809,071 -0.06(-0.77%)
Feb 19, 2014 7.975 7.985 7.725 7.751 2,057,036 -0.23(-2.90%)
Feb 18, 2014 7.962 8.018 7.929 7.982 1,885,499 +0.00(+0.00%)
Feb 14, 2014 7.956 7.982 7.982 7.982 1,712,321 +0.02(+0.25%)
Feb 13, 2014 7.843 7.969 7.797 7.962 1,144,486 +0.06(+0.75%)
Feb 12, 2014 7.883 8.002 7.883 7.903 946,152 +0.03(+0.42%)
Feb 11, 2014 7.797 7.923 7.777 7.870 840,651 +0.11(+1.36%)
Feb 10, 2014 7.718 7.777 7.629 7.764 1,134,307 +0.04(+0.51%)
Feb 07, 2014 7.791 7.837 7.672 7.725 952,800 -0.05(-0.59%)
Feb 06, 2014 7.685 7.777 7.665 7.771 1,195,665 +0.09(+1.12%)
Feb 05, 2014 7.639 7.715 7.599 7.685 1,386,834 +0.01(+0.17%)
Feb 04, 2014 7.606 7.728 7.514 7.672 968,096 +0.09(+1.13%)
Feb 03, 2014 7.817 7.817 7.566 7.586 1,716,344 -0.23(-2.96%)
Jan 31, 2014 7.863 7.942 7.817 7.817 1,179,059 -0.17(-2.15%)
Jan 30, 2014 7.923 8.048 7.870 7.989 1,410,999 +0.16(+2.02%)
Jan 29, 2014 7.949 8.015 7.824 7.830 1,278,515 -0.21(-2.63%)
Jan 28, 2014 8.074 8.088 7.969 8.041 999,295 -0.01(-0.16%)
Jan 27, 2014 8.180 8.206 8.041 8.055 1,200,715 -0.11(-1.37%)
Jan 24, 2014 8.246 8.279 8.068 8.167 1,443,173 -0.18(-2.14%)
Jan 23, 2014 8.464 8.464 8.296 8.345 1,188,272 -0.15(-1.79%)
Jan 22, 2014 8.517 8.537 8.246 8.497 1,362,712 +0.01(+0.16%)
Jan 21, 2014 8.405 8.490 8.372 8.484 1,068,442 +0.16(+1.90%)
Jan 17, 2014 8.325 8.325 8.325 8.325 734,154 -0.01(-0.16%)
Jan 16, 2014 8.418 8.418 8.286 8.339 968,822 -0.09(-1.02%)
Jan 15, 2014 8.457 8.550 8.418 8.424 1,133,976 -0.03(-0.39%)
Jan 14, 2014 8.484 8.484 8.385 8.457 1,159,145 +0.01(+0.16%)
Jan 13, 2014 8.576 8.576 8.405 8.444 1,889,922 -0.11(-1.24%)
Jan 10, 2014 8.523 8.563 8.438 8.550 1,886,599 +0.04(+0.47%)
Jan 09, 2014 8.484 8.543 8.431 8.510 1,258,531 +0.03(+0.31%)
Jan 08, 2014 8.438 8.484 8.358 8.484 1,683,086 +0.07(+0.86%)
Jan 07, 2014 8.286 8.504 8.253 8.411 1,731,422 +0.29(+3.58%)
Jan 06, 2014 8.220 8.266 8.121 8.121 872,908 -0.10(-1.20%)
Jan 03, 2014 8.200 8.246 8.173 8.220 874,301 +0.01(+0.16%)
Jan 02, 2014 8.286 8.339 8.187 8.206 1,143,208 -0.13(-1.51%)
Dec 31, 2013 8.391 8.332 8.332 8.332 682,807 -0.03(-0.32%)
Dec 30, 2013 8.398 8.424 8.352 8.358 543,271 -0.05(-0.63%)
Dec 27, 2013 8.438 8.471 8.352 8.411 634,550 +0.01(+0.16%)
Dec 26, 2013 8.352 8.418 8.339 8.398 841,975 +0.06(+0.71%)
Dec 24, 2013 8.378 8.378 8.325 8.339 492,918 -0.01(-0.08%)
Dec 23, 2013 8.213 8.378 8.187 8.345 1,311,889 +0.16(+1.94%)
Dec 20, 2013 8.074 8.187 8.074 8.187 3,731,696 +0.10(+1.22%)
Dec 19, 2013 8.121 8.156 8.074 8.088 812,732 -0.07(-0.81%)
Dec 18, 2013 8.094 8.154 8.035 8.154 1,292,297 +0.07(+0.90%)
Dec 17, 2013 8.140 8.167 8.061 8.081 995,404 -0.05(-0.57%)
Dec 16, 2013 8.101 8.147 8.028 8.127 1,384,638 +0.08(+0.98%)
Dec 13, 2013 8.160 8.173 8.028 8.048 1,064,130 -0.07(-0.81%)
Dec 12, 2013 8.035 8.170 8.035 8.114 1,641,406 +0.06(+0.74%)
Dec 11, 2013 8.200 8.200 8.048 8.055 1,187,642 -0.12(-1.45%)
Dec 10, 2013 8.279 8.286 8.140 8.173 745,142 -0.10(-1.20%)
Dec 09, 2013 8.299 8.372 8.246 8.272 1,025,364 -0.03(-0.32%)
Dec 06, 2013 8.206 8.352 8.200 8.299 894,373 +0.18(+2.20%)
Dec 05, 2013 8.094 8.164 8.055 8.121 854,989 +0.00(+0.00%)
Dec 04, 2013 8.167 8.226 8.068 8.121 1,310,327 -0.04(-0.49%)
Dec 03, 2013 8.206 8.253 8.081 8.160 1,337,911 -0.05(-0.56%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.