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 )

12.98 +0.05 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Mar 31, 2010 4.548 4.581 4.487 4.492 1,563,762 -0.09(-1.93%)
Mar 30, 2010 4.603 4.622 4.564 4.581 1,153,871 -0.03(-0.60%)
Mar 29, 2010 4.697 4.730 4.570 4.609 2,084,336 -0.08(-1.77%)
Mar 26, 2010 4.669 4.747 4.664 4.692 1,223,368 +0.03(+0.71%)
Mar 25, 2010 4.669 4.797 4.636 4.658 1,374,120 +0.04(+0.84%)
Mar 24, 2010 4.725 4.725 4.614 4.620 1,926,105 -0.13(-2.68%)
Mar 23, 2010 4.730 4.753 4.636 4.747 1,000,816 +0.03(+0.70%)
Mar 22, 2010 4.609 4.714 4.570 4.714 931,636 +0.07(+1.55%)
Mar 19, 2010 4.531 4.653 4.470 4.642 2,078,068 +0.14(+3.20%)
Mar 18, 2010 4.470 4.542 4.453 4.498 1,074,829 +0.01(+0.25%)
Mar 17, 2010 4.476 4.570 4.448 4.487 724,605 +0.02(+0.37%)
Mar 16, 2010 4.464 4.470 4.381 4.470 420,405 +0.04(+0.87%)
Mar 15, 2010 4.375 4.431 4.370 4.431 602,185 +0.05(+1.14%)
Mar 12, 2010 4.459 4.464 4.365 4.381 706,401 -0.04(-1.00%)
Mar 11, 2010 4.359 4.431 4.337 4.426 1,138,119 +0.04(+1.01%)
Mar 10, 2010 4.354 4.476 4.343 4.381 1,443,160 +0.04(+1.02%)
Mar 09, 2010 4.298 4.376 4.243 4.337 743,019 +0.03(+0.64%)
Mar 08, 2010 4.309 4.343 4.271 4.309 755,424 +0.00(+0.00%)
Mar 05, 2010 4.143 4.315 4.132 4.309 1,457,117 +0.19(+4.71%)
Mar 04, 2010 4.071 4.116 4.021 4.116 739,086 +0.07(+1.64%)
Mar 03, 2010 4.099 4.104 4.021 4.049 1,192,031 -0.03(-0.68%)
Mar 02, 2010 4.199 4.210 4.071 4.077 1,994,086 -0.10(-2.39%)
Mar 01, 2010 4.226 4.271 4.171 4.176 1,534,959 -0.03(-0.79%)
Feb 26, 2010 4.165 4.271 4.165 4.210 1,257,903 +0.02(+0.40%)
Feb 25, 2010 4.127 4.199 4.071 4.193 913,222 +0.04(+1.07%)
Feb 24, 2010 4.018 4.187 4.002 4.149 997,759 +0.14(+3.40%)
Feb 23, 2010 4.034 4.062 3.996 4.012 802,734 -0.04(-0.94%)
Feb 22, 2010 4.045 4.051 3.991 4.051 788,983 +0.04(+0.95%)
Feb 19, 2010 3.925 4.018 3.925 4.012 911,979 +0.04(+0.96%)
Feb 18, 2010 3.876 3.974 3.876 3.974 839,044 +0.10(+2.53%)
Feb 17, 2010 3.882 3.925 3.811 3.876 1,022,819 -0.01(-0.28%)
Feb 16, 2010 3.811 3.887 3.800 3.887 818,834 +0.10(+2.74%)
Feb 12, 2010 3.724 3.783 3.783 3.783 1,085,346 +0.02(+0.58%)
Feb 11, 2010 3.740 3.767 3.696 3.762 886,631 +0.00(+0.00%)
Feb 10, 2010 3.696 3.767 3.658 3.762 1,026,207 +0.04(+1.17%)
Feb 09, 2010 3.729 3.751 3.680 3.718 1,226,762 +0.01(+0.29%)
Feb 08, 2010 3.767 3.767 3.674 3.707 1,173,729 -0.08(-2.02%)
Feb 05, 2010 3.696 3.833 3.636 3.783 1,953,104 +0.09(+2.36%)
Feb 04, 2010 3.718 3.800 3.625 3.696 2,198,910 -0.07(-1.74%)
Feb 03, 2010 3.833 3.849 3.707 3.762 1,534,489 -0.08(-2.13%)
Feb 02, 2010 3.882 3.920 3.816 3.843 1,256,557 +0.01(+0.14%)
Feb 01, 2010 3.893 3.969 3.819 3.838 1,418,104 -0.03(-0.71%)
Jan 29, 2010 3.952 4.007 3.843 3.865 2,950,286 -0.07(-1.66%)
Jan 28, 2010 3.958 4.062 3.871 3.931 1,397,780 -0.10(-2.57%)
Jan 27, 2010 3.816 4.034 3.740 4.034 1,730,589 +0.21(+5.41%)
Jan 26, 2010 4.023 4.023 3.816 3.827 1,542,362 -0.10(-2.64%)
Jan 25, 2010 4.051 4.100 3.909 3.931 1,411,739 -0.08(-2.04%)
Jan 22, 2010 4.100 4.225 3.963 4.012 2,191,578 -0.10(-2.52%)
Jan 21, 2010 4.018 4.143 3.909 4.116 3,287,707 +0.12(+3.00%)
Jan 20, 2010 4.012 4.062 3.843 3.996 1,412,086 -0.05(-1.21%)
Jan 19, 2010 3.980 4.051 3.958 4.045 1,206,721 +0.08(+2.06%)
Jan 15, 2010 4.007 3.963 3.963 3.963 1,207,693 -0.06(-1.49%)
Jan 14, 2010 3.909 4.062 3.895 4.023 1,075,148 +0.13(+3.22%)
Jan 13, 2010 3.860 3.909 3.794 3.898 741,968 +0.05(+1.27%)
Jan 12, 2010 3.816 3.871 3.789 3.849 718,607 +0.00(+0.00%)
Jan 11, 2010 4.012 4.023 3.838 3.849 724,447 -0.14(-3.55%)
Jan 08, 2010 3.887 3.996 3.882 3.991 918,999 +0.07(+1.81%)
Jan 07, 2010 3.773 3.963 3.756 3.920 1,359,126 +0.13(+3.45%)
Jan 06, 2010 3.756 3.816 3.707 3.789 1,148,600 +0.04(+1.02%)
Jan 05, 2010 3.838 3.838 3.734 3.751 1,369,868 -0.08(-2.13%)
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.