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 )

14.31 -0.28 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2006 7.846 7.934 7.802 7.856 362,204 +0.04(+0.50%)
May 30, 2006 8.094 8.094 7.812 7.817 314,978 -0.25(-3.08%)
May 26, 2006 8.104 8.114 7.997 8.065 295,471 -0.02(-0.24%)
May 25, 2006 8.036 8.084 7.997 8.084 382,121 +0.07(+0.85%)
May 24, 2006 7.943 8.036 7.841 8.016 515,176 +0.13(+1.67%)
May 23, 2006 7.987 8.021 7.885 7.885 575,133 -0.04(-0.49%)
May 22, 2006 7.963 8.021 7.700 7.924 549,877 +0.15(+1.94%)
May 19, 2006 7.563 7.807 7.539 7.773 436,945 +0.21(+2.77%)
May 18, 2006 7.695 7.778 7.549 7.563 411,278 -0.13(-1.65%)
May 17, 2006 7.666 7.719 7.549 7.690 442,899 -0.05(-0.63%)
May 16, 2006 7.768 7.836 7.734 7.739 440,435 -0.05(-0.63%)
May 15, 2006 7.739 7.851 7.651 7.787 711,268 +0.08(+1.07%)
May 12, 2006 7.802 7.812 7.705 7.705 685,601 -0.09(-1.19%)
May 11, 2006 7.948 7.968 7.797 7.797 433,659 -0.15(-1.90%)
May 10, 2006 7.963 7.987 7.938 7.948 581,703 -0.04(-0.55%)
May 09, 2006 8.007 8.007 7.938 7.992 258,922 +0.00(+0.00%)
May 08, 2006 8.075 8.114 7.982 7.992 213,544 -0.08(-0.97%)
May 05, 2006 7.958 8.143 7.938 8.070 389,924 +0.13(+1.66%)
May 04, 2006 7.938 8.007 7.924 7.938 144,142 +0.00(+0.00%)
May 03, 2006 8.036 8.075 7.909 7.938 284,384 -0.08(-1.03%)
May 02, 2006 7.870 8.021 7.826 8.021 341,055 +0.14(+1.79%)
May 01, 2006 8.172 8.201 7.870 7.880 691,145 -0.29(-3.58%)
Apr 28, 2006 7.948 8.182 7.948 8.172 666,711 +0.19(+2.32%)
Apr 27, 2006 7.938 8.187 7.929 7.987 386,844 +0.00(+0.06%)
Apr 26, 2006 7.924 8.031 7.899 7.982 259,333 +0.07(+0.86%)
Apr 25, 2006 7.992 7.992 7.851 7.914 352,554 -0.03(-0.43%)
Apr 24, 2006 8.060 8.060 7.934 7.948 375,345 -0.14(-1.69%)
Apr 21, 2006 8.396 8.396 7.987 8.084 696,484 +0.13(+1.59%)
Apr 20, 2006 8.060 8.065 7.919 7.958 160,979 -0.13(-1.57%)
Apr 19, 2006 8.084 8.119 7.987 8.084 278,224 +0.01(+0.18%)
Apr 18, 2006 7.904 8.080 7.895 8.070 499,160 +0.17(+2.09%)
Apr 17, 2006 7.987 8.055 7.865 7.904 283,357 -0.16(-1.99%)
Apr 13, 2006 8.060 8.099 8.007 8.065 197,323 +0.00(+0.06%)
Apr 12, 2006 8.060 8.094 8.016 8.060 186,646 +0.02(+0.30%)
Apr 11, 2006 8.158 8.177 8.021 8.036 434,891 -0.11(-1.37%)
Apr 10, 2006 8.123 8.182 8.060 8.148 213,134 +0.02(+0.30%)
Apr 07, 2006 8.265 8.323 8.084 8.123 264,877 -0.13(-1.59%)
Apr 06, 2006 8.279 8.289 8.221 8.255 154,819 -0.02(-0.29%)
Apr 05, 2006 8.279 8.323 8.211 8.279 195,886 -0.01(-0.12%)
Apr 04, 2006 8.294 8.357 8.255 8.289 228,739 -0.01(-0.18%)
Apr 03, 2006 8.328 8.333 8.211 8.304 284,178 -0.02(-0.29%)
Mar 31, 2006 8.240 8.331 8.216 8.328 266,520 +0.05(+0.59%)
Mar 30, 2006 8.377 8.377 8.201 8.279 233,667 -0.07(-0.87%)
Mar 29, 2006 8.284 8.352 8.270 8.352 229,971 +0.04(+0.47%)
Mar 28, 2006 8.265 8.386 8.231 8.313 308,407 +0.05(+0.59%)
Mar 27, 2006 8.270 8.304 8.177 8.265 802,229 -0.02(-0.29%)
Mar 24, 2006 8.289 8.289 8.172 8.289 843,912 +0.03(+0.41%)
Mar 23, 2006 8.279 8.313 8.182 8.255 385,201 -0.05(-0.59%)
Mar 22, 2006 8.123 8.304 8.089 8.304 239,005 +0.18(+2.22%)
Mar 21, 2006 8.148 8.206 8.109 8.123 258,717 -0.04(-0.48%)
Mar 20, 2006 8.192 8.211 8.094 8.162 432,427 -0.04(-0.48%)
Mar 17, 2006 8.158 8.206 8.123 8.201 919,884 +0.05(+0.66%)
Mar 16, 2006 8.240 8.250 8.128 8.148 341,466 -0.05(-0.65%)
Mar 15, 2006 8.182 8.216 8.065 8.201 323,397 +0.04(+0.48%)
Mar 14, 2006 8.109 8.177 7.997 8.162 313,746 +0.06(+0.72%)
Mar 13, 2006 8.104 8.158 8.041 8.104 265,493 -0.01(-0.18%)
Mar 10, 2006 7.987 8.119 7.934 8.119 192,806 +0.18(+2.27%)
Mar 09, 2006 7.987 8.060 7.914 7.938 289,517 -0.04(-0.49%)
Mar 08, 2006 7.997 8.060 7.929 7.977 401,628 -0.02(-0.24%)
Mar 07, 2006 7.914 8.021 7.792 7.997 361,999 +0.05(+0.67%)
Mar 06, 2006 7.666 8.133 7.666 7.943 399,780 -0.19(-2.28%)
Mar 03, 2006 7.987 8.216 7.987 8.128 609,834 +0.07(+0.91%)
Mar 02, 2006 8.075 8.075 7.943 8.055 471,440 -0.02(-0.24%)
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.