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

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

13.79 +0.15 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2007 9.323 9.383 9.185 9.273 482,605 -0.06(-0.65%)
Mar 29, 2007 9.356 9.411 9.235 9.334 172,618 +0.05(+0.53%)
Mar 28, 2007 9.317 9.361 9.257 9.284 255,475 -0.10(-1.11%)
Mar 27, 2007 9.460 9.477 9.350 9.389 224,222 -0.13(-1.33%)
Mar 26, 2007 9.537 9.543 9.422 9.515 211,139 -0.06(-0.63%)
Mar 23, 2007 9.527 9.604 9.527 9.576 201,691 +0.00(+0.00%)
Mar 22, 2007 9.659 9.659 9.471 9.576 398,839 -0.11(-1.14%)
Mar 21, 2007 9.438 9.703 9.405 9.686 372,310 +0.24(+2.56%)
Mar 20, 2007 9.334 9.444 9.317 9.444 180,976 +0.09(+0.94%)
Mar 19, 2007 9.273 9.449 9.273 9.356 318,526 +0.10(+1.13%)
Mar 16, 2007 9.345 9.383 9.240 9.251 674,120 -0.09(-1.00%)
Mar 15, 2007 9.246 9.350 9.235 9.345 289,454 +0.13(+1.43%)
Mar 14, 2007 9.053 9.218 8.987 9.213 605,618 +0.27(+3.02%)
Mar 13, 2007 9.290 9.218 8.921 8.943 613,795 -0.35(-3.73%)
Mar 12, 2007 9.268 9.290 9.218 9.290 172,436 +0.03(+0.30%)
Mar 09, 2007 9.268 9.301 9.191 9.262 254,930 +0.06(+0.60%)
Mar 08, 2007 9.273 9.317 9.141 9.207 427,730 -0.02(-0.18%)
Mar 07, 2007 9.246 9.279 9.158 9.224 572,003 -0.07(-0.71%)
Mar 06, 2007 9.114 9.334 9.064 9.290 546,383 +0.23(+2.49%)
Mar 05, 2007 9.169 9.290 9.053 9.064 650,862 -0.21(-2.31%)
Mar 02, 2007 9.383 9.411 9.273 9.279 530,393 -0.17(-1.75%)
Mar 01, 2007 9.328 9.471 9.114 9.444 679,610 +0.00(+0.00%)
Feb 28, 2007 9.499 9.631 9.422 9.444 550,380 -0.10(-1.10%)
Feb 27, 2007 9.791 9.824 9.549 9.549 524,033 -0.38(-3.82%)
Feb 26, 2007 10.02 10.06 9.834 9.928 412,830 -0.05(-0.50%)
Feb 23, 2007 10.000 10.01 9.928 9.978 244,028 -0.06(-0.60%)
Feb 22, 2007 10.04 10.07 9.983 10.04 332,699 +0.00(+0.00%)
Feb 21, 2007 9.972 10.07 9.950 10.04 317,073 -0.01(-0.05%)
Feb 20, 2007 9.989 10.05 9.884 10.04 366,496 +0.10(+1.00%)
Feb 16, 2007 9.890 9.961 9.890 9.945 347,235 +0.06(+0.56%)
Feb 15, 2007 9.862 9.945 9.862 9.890 372,310 +0.03(+0.28%)
Feb 14, 2007 9.818 9.923 9.758 9.862 416,633 +0.03(+0.34%)
Feb 13, 2007 9.780 9.846 9.741 9.829 211,603 +0.08(+0.79%)
Feb 12, 2007 9.741 9.796 9.670 9.752 247,662 +0.04(+0.45%)
Feb 09, 2007 9.802 9.851 9.637 9.708 270,738 -0.09(-0.90%)
Feb 08, 2007 9.824 9.835 9.703 9.796 251,114 -0.06(-0.56%)
Feb 07, 2007 9.796 9.851 9.708 9.851 409,741 +0.06(+0.56%)
Feb 06, 2007 9.686 9.851 9.664 9.796 451,715 +0.14(+1.42%)
Feb 05, 2007 9.758 9.758 9.642 9.659 313,802 -0.13(-1.35%)
Feb 02, 2007 9.802 9.813 9.725 9.791 293,814 -0.01(-0.06%)
Feb 01, 2007 9.730 9.796 9.642 9.796 470,612 +0.12(+1.19%)
Jan 31, 2007 9.686 9.813 9.637 9.681 667,216 -0.05(-0.51%)
Jan 30, 2007 9.802 9.818 9.708 9.730 514,039 -0.01(-0.11%)
Jan 29, 2007 9.631 9.769 9.631 9.741 414,102 +0.07(+0.68%)
Jan 26, 2007 9.615 9.692 9.499 9.675 259,291 +0.11(+1.15%)
Jan 25, 2007 9.714 9.769 9.515 9.565 369,948 -0.23(-2.36%)
Jan 24, 2007 9.697 9.796 9.675 9.796 209,322 +0.09(+0.91%)
Jan 23, 2007 9.560 9.708 9.444 9.708 464,071 +0.12(+1.20%)
Jan 22, 2007 9.714 9.714 9.422 9.593 557,648 -0.14(-1.41%)
Jan 19, 2007 9.560 9.747 9.460 9.730 343,238 +0.14(+1.49%)
Jan 18, 2007 9.686 9.763 9.482 9.587 434,453 -0.13(-1.30%)
Jan 17, 2007 9.730 9.813 9.653 9.714 262,380 -0.02(-0.23%)
Jan 16, 2007 9.961 9.961 9.730 9.736 342,693 -0.19(-1.89%)
Jan 12, 2007 9.945 9.945 9.884 9.923 135,187 -0.01(-0.06%)
Jan 11, 2007 9.868 10.01 9.835 9.928 206,597 +0.10(+1.06%)
Jan 10, 2007 9.824 9.901 9.769 9.824 197,330 -0.07(-0.72%)
Jan 09, 2007 9.934 9.934 9.703 9.895 260,926 -0.04(-0.39%)
Jan 08, 2007 9.818 9.989 9.686 9.934 371,947 +0.09(+0.95%)
Jan 05, 2007 9.895 10.10 9.824 9.840 311,440 -0.32(-3.14%)
Jan 04, 2007 10.09 10.18 9.950 10.16 306,897 +0.07(+0.65%)
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.