Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

14.15 +0.10 (+0.71%)
Official Closing Price Updated: 7:00 PM 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 31, 2012 6.656 6.693 6.549 6.650 2,007,639 +0.05(+0.76%)
May 30, 2012 6.699 6.730 6.600 6.600 1,004,584 -0.17(-2.56%)
May 29, 2012 6.810 6.847 6.692 6.773 831,979 +0.04(+0.55%)
May 25, 2012 6.798 6.810 6.711 6.736 665,890 -0.06(-0.82%)
May 24, 2012 6.748 6.791 6.655 6.791 848,271 +0.04(+0.64%)
May 23, 2012 6.606 6.761 6.562 6.748 1,007,174 +0.08(+1.21%)
May 22, 2012 6.649 6.754 6.631 6.668 1,491,267 +0.03(+0.47%)
May 21, 2012 6.562 6.686 6.500 6.637 1,327,635 +0.09(+1.32%)
May 18, 2012 6.575 6.696 6.531 6.550 1,503,858 -0.02(-0.38%)
May 17, 2012 6.748 6.761 6.575 6.575 1,368,591 -0.18(-2.66%)
May 16, 2012 6.903 6.909 6.745 6.754 1,130,074 -0.10(-1.45%)
May 15, 2012 6.804 6.983 6.742 6.853 1,765,343 +0.07(+1.00%)
May 14, 2012 6.810 6.860 6.754 6.785 1,446,377 -0.12(-1.70%)
May 11, 2012 6.810 6.921 6.686 6.903 1,211,499 -0.02(-0.27%)
May 10, 2012 6.866 6.928 6.835 6.921 982,735 +0.11(+1.64%)
May 09, 2012 6.816 6.841 6.730 6.810 954,586 -0.11(-1.61%)
May 08, 2012 6.754 6.940 6.748 6.921 1,213,155 +0.11(+1.54%)
May 07, 2012 6.761 6.853 6.754 6.816 938,729 +0.02(+0.36%)
May 04, 2012 6.903 6.921 6.767 6.791 1,020,978 -0.16(-2.32%)
May 03, 2012 6.971 7.008 6.903 6.952 1,068,673 -0.02(-0.27%)
May 02, 2012 6.983 6.983 6.866 6.971 1,175,477 -0.04(-0.62%)
May 01, 2012 7.008 7.212 7.008 7.014 1,421,596 -0.01(-0.18%)
Apr 30, 2012 7.157 7.188 7.014 7.027 1,182,479 -0.16(-2.24%)
Apr 27, 2012 7.113 7.212 7.027 7.188 747,442 +0.07(+1.04%)
Apr 26, 2012 7.089 7.144 7.039 7.113 766,670 +0.02(+0.35%)
Apr 25, 2012 7.089 7.182 7.014 7.089 1,099,135 +0.06(+0.79%)
Apr 24, 2012 6.959 7.033 6.785 7.033 1,734,469 -0.10(-1.39%)
Apr 23, 2012 7.138 7.157 7.045 7.132 1,324,553 -0.11(-1.54%)
Apr 20, 2012 7.262 7.336 7.200 7.243 946,017 +0.11(+1.47%)
Apr 19, 2012 7.175 7.243 7.058 7.138 917,020 -0.02(-0.35%)
Apr 18, 2012 7.219 7.268 7.157 7.163 860,419 -0.14(-1.87%)
Apr 17, 2012 7.231 7.367 7.231 7.299 755,119 +0.11(+1.46%)
Apr 16, 2012 7.095 7.243 7.027 7.194 1,110,008 +0.14(+2.02%)
Apr 13, 2012 7.237 7.237 7.051 7.051 1,146,676 -0.20(-2.82%)
Apr 12, 2012 7.206 7.290 7.194 7.256 1,014,572 +0.05(+0.69%)
Apr 11, 2012 7.144 7.225 7.089 7.206 1,239,602 +0.14(+2.02%)
Apr 10, 2012 7.194 7.225 7.051 7.064 1,430,651 -0.12(-1.72%)
Apr 09, 2012 7.250 7.262 7.132 7.188 1,357,115 -0.17(-2.35%)
Apr 05, 2012 7.361 7.404 7.312 7.361 1,046,626 -0.04(-0.59%)
Apr 04, 2012 7.510 7.528 7.373 7.404 1,334,900 -0.20(-2.69%)
Apr 03, 2012 7.633 7.652 7.516 7.609 940,564 -0.02(-0.24%)
Apr 02, 2012 7.479 7.646 7.392 7.627 1,842,300 +0.15(+1.99%)
Mar 30, 2012 7.658 7.664 7.479 7.479 1,285,060 -0.11(-1.39%)
Mar 29, 2012 7.615 7.615 7.442 7.584 1,176,195 -0.09(-1.21%)
Mar 28, 2012 7.553 7.711 7.547 7.677 2,582,685 +0.12(+1.56%)
Mar 27, 2012 7.671 7.671 7.559 7.559 819,679 -0.08(-1.05%)
Mar 26, 2012 7.640 7.695 7.590 7.640 1,163,155 +0.09(+1.23%)
Mar 23, 2012 7.479 7.559 7.442 7.547 1,200,939 +0.06(+0.74%)
Mar 22, 2012 7.553 7.553 7.435 7.491 1,175,477 -0.12(-1.55%)
Mar 21, 2012 7.615 7.689 7.584 7.609 1,042,793 +0.01(+0.16%)
Mar 20, 2012 7.633 7.671 7.553 7.596 949,995 -0.11(-1.37%)
Mar 19, 2012 7.615 7.739 7.497 7.702 957,288 +0.06(+0.73%)
Mar 16, 2012 7.658 7.720 7.559 7.646 1,488,427 +0.01(+0.16%)
Mar 15, 2012 7.541 7.646 7.479 7.633 1,034,961 +0.12(+1.65%)
Mar 14, 2012 7.541 7.609 7.411 7.510 788,136 -0.01(-0.16%)
Mar 13, 2012 7.392 7.522 7.367 7.522 1,886,744 +0.19(+2.53%)
Mar 12, 2012 7.312 7.392 7.262 7.336 703,584 +0.04(+0.59%)
Mar 09, 2012 7.206 7.391 7.194 7.293 994,865 +0.09(+1.20%)
Mar 08, 2012 7.144 7.219 7.101 7.206 874,047 +0.10(+1.39%)
Mar 07, 2012 7.051 7.126 7.014 7.107 862,795 +0.07(+1.06%)
Mar 06, 2012 7.113 7.120 7.002 7.033 1,187,110 -0.15(-2.07%)
Mar 05, 2012 7.126 7.250 7.095 7.182 736,022 +0.04(+0.52%)
Mar 02, 2012 7.287 7.318 7.113 7.144 1,500,750 -0.14(-1.87%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.