Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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: 4:10 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, 2008 8.263 8.612 8.099 8.514 3,221,287 +0.25(+2.97%)
Mar 28, 2008 8.476 8.525 8.263 8.268 479,563 -0.25(-2.88%)
Mar 27, 2008 8.743 8.787 8.470 8.514 679,845 -0.14(-1.64%)
Mar 26, 2008 8.639 8.727 8.514 8.656 623,005 -0.09(-1.00%)
Mar 25, 2008 8.727 8.868 8.514 8.743 577,324 -0.01(-0.06%)
Mar 24, 2008 8.672 8.999 8.617 8.748 1,288,477 +0.01(+0.12%)
Mar 21, 2008 8.383 8.737 8.214 8.737 2,444,960 +0.00(+0.00%)
Mar 20, 2008 8.383 8.737 8.214 8.737 2,444,960 +0.44(+5.26%)
Mar 19, 2008 8.427 8.563 8.247 8.301 1,247,715 -0.15(-1.74%)
Mar 18, 2008 8.318 8.448 8.045 8.448 1,137,691 +0.29(+3.61%)
Mar 17, 2008 7.985 8.312 7.788 8.154 1,060,722 +0.17(+2.12%)
Mar 14, 2008 8.208 8.241 7.870 7.985 1,025,829 -0.17(-2.07%)
Mar 13, 2008 7.859 8.279 7.718 8.154 834,268 +0.18(+2.26%)
Mar 12, 2008 8.181 8.454 7.968 7.974 966,913 -0.21(-2.53%)
Mar 11, 2008 7.499 8.181 7.499 8.181 1,544,190 +0.80(+10.86%)
Mar 10, 2008 7.363 7.527 7.249 7.379 873,822 +0.04(+0.52%)
Mar 07, 2008 7.238 7.554 7.183 7.341 959,831 +0.09(+1.28%)
Mar 06, 2008 7.358 7.516 7.243 7.249 621,834 -0.16(-2.21%)
Mar 05, 2008 7.619 7.685 7.363 7.412 848,749 -0.22(-2.86%)
Mar 04, 2008 7.527 7.685 7.270 7.630 889,198 +0.16(+2.19%)
Mar 03, 2008 7.499 7.641 7.352 7.467 990,785 -0.01(-0.15%)
Feb 29, 2008 7.799 7.838 7.456 7.478 970,270 -0.45(-5.64%)
Feb 28, 2008 8.121 8.121 7.816 7.925 753,758 -0.21(-2.61%)
Feb 27, 2008 8.236 8.378 8.127 8.138 1,040,548 -0.13(-1.58%)
Feb 26, 2008 8.138 8.448 8.130 8.268 509,416 +0.05(+0.60%)
Feb 25, 2008 8.110 8.258 7.914 8.219 715,248 +0.09(+1.14%)
Feb 22, 2008 7.990 8.138 7.821 8.127 651,094 +0.15(+1.85%)
Feb 21, 2008 8.241 8.318 7.952 7.979 426,660 -0.22(-2.66%)
Feb 20, 2008 7.930 8.225 7.930 8.198 624,865 +0.20(+2.52%)
Feb 19, 2008 8.230 8.230 7.990 7.996 1,008,106 -0.13(-1.61%)
Feb 18, 2008 8.094 8.508 7.718 8.127 0 +0.00(+0.00%)
Feb 15, 2008 8.094 8.508 7.718 8.127 1,413,894 -0.01(-0.13%)
Feb 14, 2008 8.492 8.492 8.127 8.138 636,683 -0.33(-3.87%)
Feb 13, 2008 8.383 8.508 8.241 8.465 550,957 +0.14(+1.70%)
Feb 12, 2008 8.328 8.465 8.208 8.323 626,522 +0.08(+0.99%)
Feb 11, 2008 8.350 8.394 8.203 8.241 741,430 -0.15(-1.82%)
Feb 08, 2008 8.328 8.574 8.159 8.394 908,521 +0.01(+0.13%)
Feb 07, 2008 8.176 8.514 8.116 8.383 875,861 +0.21(+2.60%)
Feb 06, 2008 8.208 8.438 8.072 8.170 823,280 +0.06(+0.74%)
Feb 05, 2008 8.132 8.492 8.110 8.110 987,083 -0.29(-3.50%)
Feb 04, 2008 8.536 8.607 8.323 8.405 806,022 -0.24(-2.78%)
Feb 01, 2008 8.514 8.710 8.432 8.645 1,332,707 +0.15(+1.80%)
Jan 31, 2008 8.094 8.590 7.854 8.492 1,726,277 +0.27(+3.32%)
Jan 30, 2008 8.148 8.476 8.018 8.219 1,390,579 -0.02(-0.20%)
Jan 29, 2008 8.225 8.345 7.887 8.236 666,723 +0.06(+0.73%)
Jan 28, 2008 7.859 8.181 7.641 8.176 824,962 +0.28(+3.59%)
Jan 25, 2008 8.181 8.296 7.816 7.892 713,310 -0.16(-1.96%)
Jan 24, 2008 8.159 8.165 7.832 8.050 1,378,611 -0.10(-1.27%)
Jan 23, 2008 7.227 8.219 7.221 8.154 2,369,961 +0.72(+9.68%)
Jan 22, 2008 6.927 7.663 6.829 7.434 1,572,364 +0.14(+1.87%)
Jan 21, 2008 7.298 7.499 7.090 7.298 0 +0.00(+0.00%)
Jan 18, 2008 7.298 7.499 7.090 7.298 998,273 +0.03(+0.38%)
Jan 17, 2008 7.538 7.592 7.259 7.270 949,057 -0.30(-3.96%)
Jan 16, 2008 7.314 7.756 7.292 7.570 1,029,794 +0.24(+3.27%)
Jan 15, 2008 7.292 7.423 7.161 7.330 786,647 -0.09(-1.25%)
Jan 14, 2008 7.527 7.566 7.347 7.423 745,035 -0.04(-0.58%)
Jan 11, 2008 7.636 7.734 7.445 7.467 1,001,639 -0.17(-2.28%)
Jan 10, 2008 7.243 7.772 7.221 7.641 1,218,579 +0.26(+3.47%)
Jan 09, 2008 7.227 7.428 7.107 7.385 1,364,293 +0.14(+1.88%)
Jan 08, 2008 7.614 7.723 7.238 7.249 1,058,855 -0.35(-4.66%)
Jan 07, 2008 7.407 7.772 7.341 7.603 1,081,774 +0.23(+3.11%)
Jan 04, 2008 7.625 7.625 7.265 7.374 1,222,209 -0.21(-2.80%)
Jan 03, 2008 7.750 7.903 7.587 7.587 1,074,986 -0.18(-2.32%)
Jan 02, 2008 8.094 8.094 7.636 7.767 1,531,187 -0.25(-3.13%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.