Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

F.N.B. Corp (NY: FNB )

12.76 -0.04 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jan 31, 2008 8.164 8.664 7.922 8.565 1,711,545 +0.28(+3.32%)
Jan 30, 2008 8.219 8.549 8.087 8.290 1,378,712 -0.02(-0.20%)
Jan 29, 2008 8.296 8.417 7.955 8.307 661,033 +0.06(+0.73%)
Jan 28, 2008 7.927 8.252 7.707 8.246 817,921 +0.29(+3.59%)
Jan 25, 2008 8.252 8.367 7.883 7.960 707,223 -0.16(-1.96%)
Jan 24, 2008 8.230 8.235 7.900 8.120 1,366,846 -0.10(-1.27%)
Jan 23, 2008 7.289 8.290 7.283 8.224 2,349,736 +0.73(+9.68%)
Jan 22, 2008 6.986 7.729 6.887 7.498 1,558,945 +0.14(+1.87%)
Jan 21, 2008 7.360 7.564 7.151 7.360 0 +0.00(+0.00%)
Jan 18, 2008 7.360 7.564 7.151 7.360 989,754 +0.03(+0.38%)
Jan 17, 2008 7.602 7.657 7.322 7.333 940,958 -0.30(-3.96%)
Jan 16, 2008 7.377 7.822 7.355 7.635 1,021,006 +0.24(+3.27%)
Jan 15, 2008 7.355 7.487 7.223 7.393 779,934 -0.09(-1.25%)
Jan 14, 2008 7.591 7.631 7.410 7.487 738,677 -0.04(-0.58%)
Jan 11, 2008 7.701 7.800 7.509 7.531 993,092 -0.18(-2.28%)
Jan 10, 2008 7.305 7.839 7.283 7.707 1,208,180 +0.26(+3.47%)
Jan 09, 2008 7.289 7.492 7.168 7.448 1,352,650 +0.14(+1.88%)
Jan 08, 2008 7.679 7.789 7.300 7.311 1,049,819 -0.36(-4.66%)
Jan 07, 2008 7.470 7.839 7.404 7.668 1,072,542 +0.23(+3.11%)
Jan 04, 2008 7.690 7.690 7.327 7.437 1,211,779 -0.21(-2.80%)
Jan 03, 2008 7.817 7.971 7.652 7.652 1,065,812 -0.18(-2.32%)
Jan 02, 2008 8.164 8.164 7.701 7.833 1,518,120 -0.25(-3.13%)
Jan 01, 2008 8.043 8.219 7.960 8.087 0 +0.00(+0.00%)
Dec 31, 2007 8.043 8.219 7.960 8.087 631,095 +0.01(+0.14%)
Dec 28, 2007 8.241 8.362 8.076 8.076 583,563 -0.14(-1.74%)
Dec 27, 2007 8.582 8.582 8.197 8.219 660,072 -0.40(-4.60%)
Dec 26, 2007 8.532 8.686 8.483 8.615 741,411 +0.01(+0.06%)
Dec 24, 2007 8.620 8.653 8.560 8.609 501,176 -0.06(-0.70%)
Dec 21, 2007 8.224 8.719 8.114 8.670 2,703,349 +0.58(+7.14%)
Dec 20, 2007 7.966 8.092 7.773 8.092 818,570 +0.19(+2.44%)
Dec 19, 2007 7.966 8.048 7.817 7.900 951,819 -0.10(-1.24%)
Dec 18, 2007 7.789 8.043 7.690 7.999 1,033,075 +0.34(+4.38%)
Dec 17, 2007 7.668 7.872 7.619 7.663 1,055,698 -0.04(-0.50%)
Dec 14, 2007 7.839 7.955 7.701 7.701 740,040 -0.24(-2.98%)
Dec 13, 2007 7.916 7.949 7.740 7.938 1,021,986 -0.07(-0.89%)
Dec 12, 2007 8.219 8.296 7.861 8.010 1,034,611 +0.01(+0.07%)
Dec 11, 2007 8.483 8.516 7.993 8.004 1,006,918 -0.48(-5.64%)
Dec 10, 2007 8.329 8.505 8.307 8.483 518,991 +0.14(+1.72%)
Dec 07, 2007 8.483 8.483 8.279 8.340 458,821 -0.14(-1.62%)
Dec 06, 2007 8.098 8.477 8.056 8.477 929,822 +0.38(+4.69%)
Dec 05, 2007 8.169 8.191 7.927 8.098 804,755 +0.04(+0.48%)
Dec 04, 2007 8.169 8.235 8.026 8.059 910,244 -0.17(-2.07%)
Dec 03, 2007 8.510 8.510 8.197 8.230 1,027,258 -0.30(-3.55%)
Nov 30, 2007 8.494 8.736 8.466 8.532 969,178 +0.14(+1.70%)
Nov 29, 2007 8.554 8.587 8.356 8.389 559,711 -0.23(-2.62%)
Nov 28, 2007 8.329 8.626 8.252 8.615 1,092,883 +0.36(+4.40%)
Nov 27, 2007 8.070 8.334 8.070 8.252 830,568 +0.18(+2.25%)
Nov 26, 2007 8.516 8.516 8.032 8.070 780,032 -0.45(-5.23%)
Nov 23, 2007 8.257 8.620 8.257 8.516 430,826 +0.28(+3.34%)
Nov 21, 2007 8.136 8.400 8.043 8.241 852,382 +0.07(+0.88%)
Nov 20, 2007 8.230 8.285 7.922 8.169 1,577,335 -0.08(-0.93%)
Nov 19, 2007 8.439 8.439 8.147 8.246 909,644 -0.28(-3.23%)
Nov 16, 2007 8.483 8.609 8.263 8.521 854,927 +0.05(+0.58%)
Nov 15, 2007 8.697 8.708 8.384 8.472 775,851 -0.24(-2.72%)
Nov 14, 2007 8.934 9.016 8.648 8.708 516,446 -0.20(-2.28%)
Nov 13, 2007 8.609 8.950 8.598 8.912 779,123 +0.35(+4.05%)
Nov 12, 2007 8.483 8.719 8.450 8.565 1,167,958 +0.06(+0.65%)
Nov 09, 2007 8.340 8.587 8.087 8.510 1,480,991 +0.04(+0.45%)
Nov 08, 2007 8.230 8.554 8.092 8.472 1,117,786 +0.33(+4.05%)
Nov 07, 2007 8.362 8.450 8.142 8.142 822,208 -0.42(-4.95%)
Nov 06, 2007 8.384 8.582 8.186 8.565 874,741 +0.29(+3.52%)
Nov 05, 2007 8.362 8.389 8.153 8.274 834,567 -0.10(-1.18%)
Nov 02, 2007 8.692 8.692 8.186 8.373 1,499,531 -0.23(-2.62%)
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.