Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

12.79 -0.14 (-1.12%)
Streaming Delayed Price Updated: 1:21 PM EDT, Jun 11, 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 (%)
Oct 31, 2014 8.669 8.730 8.588 8.696 1,816,108 +0.16(+1.91%)
Oct 30, 2014 8.418 8.581 8.336 8.533 1,731,827 +0.06(+0.72%)
Oct 29, 2014 8.363 8.486 8.275 8.472 1,297,336 +0.10(+1.14%)
Oct 28, 2014 8.132 8.377 8.132 8.377 1,614,246 +0.25(+3.10%)
Oct 27, 2014 8.030 8.125 8.071 8.125 744,906 +0.05(+0.67%)
Oct 24, 2014 7.996 8.091 7.996 8.071 858,277 +0.05(+0.59%)
Oct 23, 2014 8.118 8.159 8.010 8.023 1,627,668 -0.07(-0.92%)
Oct 22, 2014 8.261 8.288 8.091 8.098 1,034,166 -0.20(-2.38%)
Oct 21, 2014 8.152 8.302 8.186 8.295 1,286,245 +0.14(+1.75%)
Oct 20, 2014 8.132 8.207 8.112 8.152 972,418 -0.01(-0.17%)
Oct 17, 2014 8.350 8.350 8.118 8.166 1,570,270 -0.07(-0.91%)
Oct 16, 2014 7.976 8.275 7.928 8.241 1,838,636 +0.18(+2.28%)
Oct 15, 2014 8.017 8.091 7.819 8.057 2,855,235 -0.08(-1.00%)
Oct 14, 2014 8.125 8.268 8.057 8.139 3,019,323 +0.10(+1.18%)
Oct 13, 2014 8.003 8.118 7.976 8.044 1,828,403 +0.07(+0.94%)
Oct 10, 2014 7.908 8.132 7.901 7.969 1,746,650 +0.01(+0.17%)
Oct 09, 2014 8.207 8.220 7.949 7.955 2,407,508 -0.28(-3.39%)
Oct 08, 2014 8.023 8.241 8.017 8.234 2,140,582 +0.22(+2.80%)
Oct 07, 2014 8.146 8.146 8.010 8.010 1,134,915 -0.14(-1.67%)
Oct 06, 2014 8.282 8.336 8.146 8.146 1,046,485 -0.12(-1.40%)
Oct 03, 2014 8.261 8.384 8.254 8.261 1,142,946 +0.07(+0.91%)
Oct 02, 2014 8.118 8.241 8.091 8.186 770,725 +0.07(+0.92%)
Oct 01, 2014 8.152 8.220 8.064 8.112 1,323,018 -0.04(-0.50%)
Sep 30, 2014 8.186 8.227 8.146 8.152 1,256,216 -0.04(-0.50%)
Sep 29, 2014 8.166 8.234 8.159 8.193 630,363 -0.05(-0.58%)
Sep 26, 2014 8.241 8.268 8.200 8.241 697,753 +0.00(+0.00%)
Sep 25, 2014 8.302 8.316 8.193 8.241 1,307,703 -0.09(-1.06%)
Sep 24, 2014 8.350 8.377 8.295 8.329 1,067,987 -0.01(-0.08%)
Sep 23, 2014 8.513 8.520 8.329 8.336 1,237,413 -0.18(-2.08%)
Sep 22, 2014 8.608 8.615 8.479 8.513 1,038,962 -0.13(-1.49%)
Sep 19, 2014 8.696 8.792 8.622 8.642 2,651,432 -0.04(-0.47%)
Sep 18, 2014 8.649 8.805 8.642 8.683 2,042,214 +0.08(+0.95%)
Sep 17, 2014 8.540 8.642 8.486 8.601 1,210,805 +0.05(+0.64%)
Sep 16, 2014 8.588 8.683 8.540 8.547 1,151,159 -0.05(-0.63%)
Sep 15, 2014 8.662 8.717 8.608 8.601 1,022,508 -0.08(-0.94%)
Sep 12, 2014 8.642 8.737 8.608 8.683 981,410 +0.05(+0.63%)
Sep 11, 2014 8.513 8.662 8.513 8.628 765,363 +0.06(+0.71%)
Sep 10, 2014 8.472 8.608 8.472 8.567 914,807 +0.10(+1.20%)
Sep 09, 2014 8.608 8.628 8.418 8.465 1,258,250 -0.18(-2.12%)
Sep 08, 2014 8.601 8.662 8.554 8.649 770,390 +0.05(+0.55%)
Sep 05, 2014 8.554 8.622 8.465 8.601 1,171,019 +0.01(+0.08%)
Sep 04, 2014 8.506 8.839 8.506 8.594 4,521,696 +0.09(+1.04%)
Sep 03, 2014 8.458 8.506 8.411 8.506 1,657,910 +0.09(+1.05%)
Sep 02, 2014 8.452 8.486 8.370 8.418 864,231 +0.01(+0.16%)
Aug 29, 2014 8.309 8.404 8.404 8.404 913,756 +0.10(+1.23%)
Aug 28, 2014 8.350 8.390 8.295 8.302 909,554 -0.08(-0.97%)
Aug 27, 2014 8.417 8.417 8.350 8.384 721,264 -0.03(-0.40%)
Aug 26, 2014 8.316 8.417 8.316 8.417 740,308 +0.11(+1.30%)
Aug 25, 2014 8.343 8.377 8.266 8.310 763,262 -0.01(-0.08%)
Aug 22, 2014 8.269 8.357 8.222 8.316 999,622 +0.07(+0.82%)
Aug 21, 2014 8.128 8.256 8.094 8.249 852,772 +0.11(+1.32%)
Aug 20, 2014 8.135 8.168 8.075 8.141 679,923 -0.01(-0.08%)
Aug 19, 2014 8.175 8.222 8.121 8.148 559,560 -0.01(-0.08%)
Aug 18, 2014 8.101 8.182 8.087 8.155 952,000 +0.12(+1.51%)
Aug 15, 2014 8.182 8.182 7.980 8.034 1,433,962 -0.07(-0.91%)
Aug 14, 2014 8.135 8.188 8.094 8.108 714,207 -0.03(-0.33%)
Aug 13, 2014 8.114 8.168 8.081 8.135 879,948 +0.05(+0.58%)
Aug 12, 2014 8.135 8.161 8.067 8.087 688,094 -0.06(-0.74%)
Aug 11, 2014 8.148 8.222 8.108 8.148 682,427 +0.03(+0.33%)
Aug 08, 2014 8.081 8.128 8.067 8.121 737,210 +0.03(+0.42%)
Aug 07, 2014 8.175 8.195 8.054 8.087 1,001,579 -0.06(-0.74%)
Aug 06, 2014 8.101 8.229 8.101 8.148 1,402,413 +0.01(+0.08%)
Aug 05, 2014 8.141 8.215 8.101 8.141 1,116,871 -0.01(-0.17%)
Aug 04, 2014 8.175 8.195 8.054 8.155 950,436 +0.01(+0.17%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.