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

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

16.14 +0.08 (+0.50%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 30, 2008 7.160 7.324 7.122 7.237 1,259,714 +0.10(+1.35%)
May 29, 2008 6.909 7.194 6.890 7.141 736,603 +0.25(+3.64%)
May 28, 2008 7.184 7.184 6.856 6.890 895,575 -0.28(-3.97%)
May 27, 2008 7.025 7.242 7.025 7.175 539,578 +0.14(+2.06%)
May 26, 2008 7.078 7.141 6.919 7.030 0 +0.00(+0.00%)
May 23, 2008 7.078 7.141 6.919 7.030 751,780 -0.10(-1.42%)
May 22, 2008 7.068 7.271 7.015 7.131 775,338 +0.06(+0.89%)
May 21, 2008 7.136 7.281 6.977 7.068 672,471 -0.04(-0.54%)
May 20, 2008 7.160 7.175 7.073 7.107 576,605 -0.07(-1.01%)
May 19, 2008 7.266 7.363 7.151 7.180 852,155 -0.12(-1.65%)
May 16, 2008 7.464 7.561 7.189 7.300 679,430 -0.16(-2.20%)
May 15, 2008 7.349 7.464 7.194 7.464 561,166 +0.13(+1.71%)
May 14, 2008 7.460 7.527 7.329 7.339 364,039 -0.13(-1.68%)
May 13, 2008 7.440 7.508 7.300 7.464 580,074 +0.01(+0.13%)
May 12, 2008 7.180 7.508 7.117 7.455 615,203 +0.30(+4.18%)
May 09, 2008 7.218 7.271 7.054 7.155 567,649 -0.04(-0.60%)
May 08, 2008 7.262 7.387 7.170 7.199 711,809 -0.06(-0.86%)
May 07, 2008 7.653 7.653 7.242 7.262 895,666 -0.36(-4.69%)
May 06, 2008 7.566 7.715 7.392 7.619 696,409 -0.01(-0.13%)
May 05, 2008 7.667 7.749 7.513 7.629 575,186 -0.05(-0.63%)
May 02, 2008 7.889 7.967 7.590 7.677 831,133 -0.17(-2.21%)
May 01, 2008 7.460 7.967 7.445 7.851 800,987 +0.39(+5.17%)
Apr 30, 2008 7.624 7.706 7.464 7.464 641,325 -0.15(-1.97%)
Apr 29, 2008 7.595 7.696 7.532 7.614 675,344 -0.00(-0.06%)
Apr 28, 2008 7.720 7.720 7.503 7.619 1,006,142 -0.04(-0.57%)
Apr 25, 2008 7.725 7.735 7.387 7.662 516,429 -0.05(-0.63%)
Apr 24, 2008 7.242 7.711 7.151 7.711 1,195,097 +0.52(+7.25%)
Apr 23, 2008 7.469 7.479 7.131 7.189 970,152 -0.24(-3.25%)
Apr 22, 2008 7.435 7.532 7.291 7.431 1,182,944 -0.02(-0.32%)
Apr 21, 2008 7.648 7.720 7.455 7.455 879,087 -0.27(-3.50%)
Apr 18, 2008 8.078 8.102 7.600 7.725 1,869,797 -0.42(-5.10%)
Apr 17, 2008 7.831 8.203 7.802 8.140 1,066,614 +0.16(+2.00%)
Apr 16, 2008 7.653 7.981 7.629 7.981 943,991 +0.43(+5.76%)
Apr 15, 2008 7.257 7.604 7.252 7.546 615,317 +0.32(+4.48%)
Apr 14, 2008 7.213 7.431 7.175 7.223 649,321 -0.02(-0.27%)
Apr 11, 2008 7.377 7.590 7.237 7.242 839,761 -0.21(-2.79%)
Apr 10, 2008 7.310 7.653 7.247 7.450 718,915 +0.10(+1.31%)
Apr 09, 2008 7.619 7.725 7.295 7.353 848,636 -0.34(-4.39%)
Apr 08, 2008 7.604 7.788 7.522 7.691 656,568 -0.05(-0.69%)
Apr 07, 2008 7.860 7.870 7.609 7.744 568,219 -0.04(-0.56%)
Apr 04, 2008 7.831 7.957 7.754 7.788 750,405 -0.07(-0.86%)
Apr 03, 2008 7.798 7.894 7.682 7.855 663,420 -0.04(-0.55%)
Apr 02, 2008 7.812 7.967 7.701 7.899 1,167,536 +0.07(+0.86%)
Apr 01, 2008 7.320 7.909 7.320 7.831 1,980,677 +0.29(+3.91%)
Mar 31, 2008 7.315 7.624 7.170 7.537 3,638,886 +0.22(+2.97%)
Mar 28, 2008 7.503 7.546 7.315 7.320 541,732 -0.22(-2.88%)
Mar 27, 2008 7.740 7.778 7.498 7.537 767,979 -0.13(-1.64%)
Mar 26, 2008 7.648 7.725 7.537 7.662 703,770 -0.08(-1.00%)
Mar 25, 2008 7.725 7.851 7.537 7.740 652,167 -0.00(-0.06%)
Mar 24, 2008 7.677 7.967 7.629 7.744 1,455,512 +0.01(+0.12%)
Mar 21, 2008 7.421 7.735 7.271 7.735 2,761,918 +0.00(+0.00%)
Mar 20, 2008 7.421 7.735 7.271 7.735 2,761,918 +0.39(+5.26%)
Mar 19, 2008 7.460 7.580 7.300 7.349 1,409,465 -0.13(-1.74%)
Mar 18, 2008 7.363 7.479 7.122 7.479 1,285,179 +0.26(+3.61%)
Mar 17, 2008 7.068 7.358 6.895 7.218 1,198,231 +0.15(+2.12%)
Mar 14, 2008 7.266 7.295 6.967 7.068 1,158,815 -0.15(-2.07%)
Mar 13, 2008 6.957 7.329 6.832 7.218 942,421 +0.16(+2.26%)
Mar 12, 2008 7.242 7.484 7.054 7.059 1,092,262 -0.18(-2.53%)
Mar 11, 2008 6.639 7.242 6.639 7.242 1,744,376 +0.71(+10.86%)
Mar 10, 2008 6.518 6.663 6.417 6.533 987,102 +0.03(+0.52%)
Mar 07, 2008 6.407 6.687 6.359 6.499 1,084,261 +0.08(+1.28%)
Mar 06, 2008 6.513 6.653 6.412 6.417 702,447 -0.14(-2.21%)
Mar 05, 2008 6.745 6.803 6.518 6.562 958,779 -0.19(-2.86%)
Mar 04, 2008 6.663 6.803 6.436 6.755 1,004,471 +0.14(+2.19%)
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.