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

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

13.18 -0.12 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2008 6.747 7.199 6.681 7.145 1,169,451 +0.31(+4.47%)
Oct 30, 2008 6.970 7.003 6.583 6.839 783,131 +0.10(+1.46%)
Oct 29, 2008 7.216 7.407 6.681 6.741 1,039,756 -0.45(-6.22%)
Oct 28, 2008 6.479 7.254 6.087 7.189 1,147,801 +0.86(+13.52%)
Oct 27, 2008 6.174 6.796 6.174 6.332 1,295,317 +0.09(+1.40%)
Oct 24, 2008 6.060 6.518 5.656 6.245 1,428,050 +0.04(+0.70%)
Oct 23, 2008 6.518 6.529 5.667 6.201 1,509,937 -0.25(-3.89%)
Oct 22, 2008 6.567 6.725 6.327 6.452 949,823 -0.31(-4.60%)
Oct 21, 2008 7.047 7.069 6.654 6.763 763,124 -0.44(-6.13%)
Oct 20, 2008 6.916 7.336 6.779 7.205 660,700 +0.34(+4.92%)
Oct 17, 2008 7.074 7.363 6.867 6.867 1,066,928 -0.43(-5.90%)
Oct 16, 2008 6.872 7.358 6.327 7.298 1,223,744 +0.51(+7.47%)
Oct 15, 2008 7.009 7.668 6.741 6.790 1,530,769 -0.52(-7.09%)
Oct 14, 2008 7.096 9.097 6.763 7.309 1,200,567 +0.47(+6.94%)
Oct 13, 2008 6.932 6.932 6.310 6.834 1,339,695 +0.17(+2.62%)
Oct 10, 2008 5.585 6.883 5.552 6.659 2,328,838 +0.99(+17.52%)
Oct 09, 2008 6.818 6.878 5.667 5.667 1,938,585 -1.17(-17.15%)
Oct 08, 2008 7.172 7.799 6.839 6.839 1,080,365 -0.65(-8.73%)
Oct 07, 2008 8.094 8.236 7.494 7.494 1,162,175 -0.62(-7.66%)
Oct 06, 2008 7.908 8.410 7.690 8.116 1,068,353 -0.06(-0.73%)
Oct 03, 2008 8.645 8.781 8.176 8.176 0 -0.25(-2.98%)
Oct 02, 2008 8.683 8.748 8.416 8.427 684,524 -0.27(-3.13%)
Oct 01, 2008 8.727 8.781 8.323 8.699 749,312 -0.02(-0.19%)
Sep 30, 2008 8.219 8.727 8.219 8.716 779,042 +0.69(+8.56%)
Sep 29, 2008 8.547 8.754 7.914 8.028 817,644 -0.68(-7.83%)
Sep 26, 2008 8.432 8.972 8.334 8.710 0 -0.05(-0.62%)
Sep 25, 2008 8.765 8.890 8.541 8.765 1,148,074 +0.01(+0.12%)
Sep 24, 2008 8.465 8.879 8.219 8.754 653,601 +0.31(+3.62%)
Sep 23, 2008 8.427 8.737 8.181 8.448 611,442 +0.17(+2.11%)
Sep 22, 2008 8.961 9.272 7.908 8.274 1,195,415 -1.27(-13.31%)
Sep 19, 2008 10.47 11.29 6.774 9.545 0 +0.00(+0.00%)
Sep 18, 2008 8.034 9.545 7.636 9.545 3,669,340 +1.70(+21.61%)
Sep 17, 2008 7.728 8.165 7.543 7.848 2,139,217 -0.18(-2.24%)
Sep 16, 2008 7.030 8.028 7.030 8.028 2,303,835 +0.52(+6.90%)
Sep 15, 2008 6.976 7.974 6.976 7.510 2,210,444 -0.29(-3.71%)
Sep 12, 2008 7.603 8.039 7.554 7.799 1,994,380 +0.07(+0.85%)
Sep 11, 2008 7.107 7.756 7.101 7.734 2,316,953 +0.33(+4.42%)
Sep 10, 2008 7.412 7.548 6.970 7.407 1,334,807 +0.21(+2.96%)
Sep 09, 2008 7.189 7.565 7.145 7.194 1,626,281 -0.13(-1.79%)
Sep 08, 2008 7.090 8.258 7.019 7.325 2,155,394 +0.43(+6.17%)
Sep 05, 2008 6.490 6.954 6.469 6.899 0 +0.32(+4.89%)
Sep 04, 2008 6.779 6.899 6.578 6.578 864,319 -0.33(-4.81%)
Sep 03, 2008 6.556 6.916 6.529 6.910 1,222,832 +0.33(+5.06%)
Sep 02, 2008 6.512 6.779 6.425 6.578 1,082,745 +0.18(+2.81%)
Aug 29, 2008 6.419 6.490 6.310 6.398 0 -0.09(-1.43%)
Aug 28, 2008 6.299 6.490 6.179 6.490 1,053,582 +0.22(+3.57%)
Aug 27, 2008 6.299 6.409 6.179 6.267 832,514 -0.10(-1.63%)
Aug 26, 2008 6.289 6.447 6.190 6.370 862,326 +0.08(+1.30%)
Aug 25, 2008 6.490 6.512 6.267 6.289 756,941 -0.23(-3.51%)
Aug 22, 2008 6.294 6.545 6.250 6.518 0 +0.28(+4.46%)
Aug 21, 2008 6.327 6.365 6.229 6.239 667,832 -0.15(-2.31%)
Aug 20, 2008 6.561 6.599 6.223 6.387 1,071,889 -0.15(-2.25%)
Aug 19, 2008 6.545 6.594 6.354 6.534 1,052,676 -0.11(-1.72%)
Aug 18, 2008 6.867 6.867 6.605 6.649 1,050,359 -0.24(-3.48%)
Aug 15, 2008 6.916 7.276 6.736 6.889 0 +0.15(+2.27%)
Aug 14, 2008 6.485 6.796 6.463 6.736 797,885 +0.09(+1.31%)
Aug 13, 2008 6.659 6.703 6.387 6.649 1,439,779 -0.06(-0.89%)
Aug 12, 2008 6.905 6.987 6.676 6.709 1,550,503 -0.36(-5.09%)
Aug 11, 2008 6.616 7.139 6.523 7.069 1,248,201 +0.44(+6.67%)
Aug 08, 2008 6.294 6.638 6.294 6.627 888,717 +0.23(+3.67%)
Aug 07, 2008 6.392 6.589 6.283 6.392 1,354,392 -0.09(-1.43%)
Aug 06, 2008 6.561 6.561 6.201 6.485 883,358 -0.11(-1.65%)
Aug 05, 2008 6.272 6.632 6.212 6.594 1,288,620 +0.44(+7.09%)
Aug 04, 2008 6.147 6.305 6.000 6.158 1,000,571 -0.04(-0.62%)
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.