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 )

12.93 +0.21 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Sep 30, 2013 7.829 7.940 7.796 7.933 823,642 +0.03(+0.41%)
Sep 27, 2013 7.835 7.972 7.802 7.900 716,874 +0.01(+0.17%)
Sep 26, 2013 7.933 7.953 7.819 7.887 583,525 -0.01(-0.08%)
Sep 25, 2013 7.920 7.946 7.887 7.894 666,427 -0.03(-0.41%)
Sep 24, 2013 7.920 7.985 7.861 7.927 632,588 +0.02(+0.25%)
Sep 23, 2013 7.914 7.966 7.829 7.907 890,342 -0.03(-0.41%)
Sep 20, 2013 7.979 8.018 7.914 7.940 1,969,777 +0.07(+0.91%)
Sep 19, 2013 8.005 8.038 7.802 7.868 787,355 -0.13(-1.64%)
Sep 18, 2013 8.057 8.146 7.985 7.999 1,034,100 -0.05(-0.57%)
Sep 17, 2013 7.907 8.044 7.900 8.044 637,611 +0.12(+1.57%)
Sep 16, 2013 8.005 8.005 7.900 7.920 718,497 +0.01(+0.08%)
Sep 13, 2013 7.868 7.933 7.783 7.914 567,524 +0.09(+1.17%)
Sep 12, 2013 7.927 7.959 7.796 7.822 658,034 -0.10(-1.24%)
Sep 11, 2013 7.972 7.999 7.902 7.920 825,532 -0.05(-0.66%)
Sep 10, 2013 7.946 7.979 7.907 7.972 586,910 +0.06(+0.74%)
Sep 09, 2013 7.881 7.914 7.809 7.914 550,146 +0.07(+0.92%)
Sep 06, 2013 7.933 7.933 7.718 7.842 666,444 -0.06(-0.75%)
Sep 05, 2013 7.907 7.927 7.855 7.900 822,146 +0.02(+0.25%)
Sep 04, 2013 7.959 8.005 7.868 7.881 868,266 -0.06(-0.74%)
Sep 03, 2013 7.979 8.097 7.861 7.940 916,001 +0.05(+0.58%)
Aug 30, 2013 7.985 7.999 7.848 7.894 785,814 -0.09(-1.15%)
Aug 29, 2013 7.907 8.018 7.855 7.985 647,472 +0.05(+0.58%)
Aug 28, 2013 7.907 7.972 7.836 7.940 857,439 +0.01(+0.16%)
Aug 27, 2013 8.127 8.173 7.901 7.927 1,390,011 -0.28(-3.39%)
Aug 26, 2013 8.225 8.302 8.173 8.205 583,956 -0.03(-0.39%)
Aug 23, 2013 8.289 8.309 8.179 8.238 432,794 -0.06(-0.70%)
Aug 22, 2013 8.173 8.302 8.173 8.296 522,453 +0.13(+1.59%)
Aug 21, 2013 8.270 8.270 8.140 8.166 450,603 -0.12(-1.41%)
Aug 20, 2013 8.140 8.315 8.121 8.283 495,242 +0.14(+1.75%)
Aug 19, 2013 8.225 8.244 8.134 8.140 626,649 -0.08(-1.02%)
Aug 16, 2013 8.205 8.354 8.192 8.225 648,985 -0.03(-0.39%)
Aug 15, 2013 8.251 8.289 8.186 8.257 855,209 -0.08(-0.93%)
Aug 14, 2013 8.367 8.393 8.296 8.335 841,151 -0.05(-0.62%)
Aug 13, 2013 8.399 8.406 8.264 8.387 709,889 +0.02(+0.23%)
Aug 12, 2013 8.238 8.380 8.238 8.367 733,446 +0.08(+0.94%)
Aug 09, 2013 8.302 8.387 8.244 8.289 884,336 -0.03(-0.39%)
Aug 08, 2013 8.302 8.361 8.225 8.322 624,576 +0.08(+0.94%)
Aug 07, 2013 8.276 8.315 8.192 8.244 1,034,600 -0.07(-0.86%)
Aug 06, 2013 8.341 8.354 8.238 8.315 657,978 -0.05(-0.54%)
Aug 05, 2013 8.328 8.391 8.283 8.361 982,920 +0.02(+0.23%)
Aug 02, 2013 8.348 8.367 8.251 8.341 537,155 -0.01(-0.16%)
Aug 01, 2013 8.296 8.361 8.264 8.354 993,136 +0.17(+2.06%)
Jul 31, 2013 8.192 8.302 8.173 8.186 1,068,109 -0.01(-0.08%)
Jul 30, 2013 8.302 8.367 8.160 8.192 1,230,156 -0.06(-0.78%)
Jul 29, 2013 8.399 8.399 8.257 8.257 1,492,746 -0.14(-1.70%)
Jul 26, 2013 8.328 8.412 8.315 8.399 983,784 +0.05(+0.62%)
Jul 25, 2013 8.432 8.584 8.283 8.348 1,449,566 -0.26(-3.01%)
Jul 24, 2013 8.581 8.646 8.542 8.607 815,905 +0.05(+0.53%)
Jul 23, 2013 8.503 8.587 8.406 8.561 955,286 +0.07(+0.84%)
Jul 22, 2013 8.412 8.497 8.399 8.490 551,491 +0.08(+0.92%)
Jul 19, 2013 8.387 8.419 8.374 8.412 538,934 +0.01(+0.15%)
Jul 18, 2013 8.289 8.412 8.289 8.399 595,673 +0.12(+1.49%)
Jul 17, 2013 8.296 8.328 8.257 8.276 477,976 +0.00(+0.00%)
Jul 16, 2013 8.315 8.328 8.121 8.276 677,610 -0.05(-0.62%)
Jul 15, 2013 8.264 8.341 8.225 8.328 685,993 +0.07(+0.86%)
Jul 12, 2013 8.160 8.286 8.134 8.257 653,531 +0.09(+1.11%)
Jul 11, 2013 8.354 8.354 8.095 8.166 1,158,786 -0.10(-1.25%)
Jul 10, 2013 8.361 8.367 8.238 8.270 956,062 -0.08(-1.01%)
Jul 09, 2013 8.393 8.374 8.322 8.354 1,227,421 +0.00(+0.00%)
Jul 08, 2013 8.380 8.399 8.335 8.354 994,857 +0.01(+0.08%)
Jul 05, 2013 8.192 8.348 8.134 8.348 1,081,682 +0.25(+3.04%)
Jul 03, 2013 8.069 8.108 8.024 8.102 518,272 +0.01(+0.16%)
Jul 02, 2013 8.004 8.127 7.992 8.089 1,311,706 +0.06(+0.73%)
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.