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

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

12.72 -0.07 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2006 9.016 9.054 8.863 9.021 395,298 -0.05(-0.54%)
Jul 28, 2006 8.808 9.125 8.808 9.070 385,031 +0.31(+3.55%)
Jul 27, 2006 8.972 8.999 8.754 8.759 307,841 -0.18(-2.01%)
Jul 26, 2006 9.016 9.048 8.808 8.939 612,932 -0.11(-1.27%)
Jul 25, 2006 8.874 9.054 8.743 9.054 812,782 +0.19(+2.09%)
Jul 24, 2006 8.650 8.868 8.645 8.868 283,822 +0.22(+2.59%)
Jul 21, 2006 8.694 8.727 8.454 8.645 403,365 -0.05(-0.56%)
Jul 20, 2006 8.874 8.901 8.677 8.694 369,813 -0.20(-2.21%)
Jul 19, 2006 8.607 8.890 8.590 8.890 432,701 +0.29(+3.36%)
Jul 18, 2006 8.487 8.601 8.405 8.601 302,157 +0.17(+2.01%)
Jul 17, 2006 8.361 8.498 8.356 8.432 281,439 +0.08(+0.91%)
Jul 14, 2006 8.367 8.438 8.263 8.356 307,108 -0.01(-0.13%)
Jul 13, 2006 8.498 8.508 8.323 8.367 315,358 -0.14(-1.60%)
Jul 12, 2006 8.694 8.716 8.487 8.503 270,438 -0.22(-2.56%)
Jul 11, 2006 8.645 8.727 8.470 8.727 276,488 +0.04(+0.44%)
Jul 10, 2006 8.634 8.721 8.596 8.688 155,112 +0.10(+1.21%)
Jul 07, 2006 8.683 8.781 8.579 8.585 393,281 -0.10(-1.13%)
Jul 06, 2006 8.601 8.683 8.590 8.683 245,869 +0.10(+1.21%)
Jul 05, 2006 8.721 8.721 8.557 8.579 253,020 -0.14(-1.63%)
Jul 03, 2006 8.617 8.727 8.585 8.721 176,564 +0.12(+1.40%)
Jun 30, 2006 8.787 8.787 8.498 8.601 1,554,425 -0.15(-1.74%)
Jun 29, 2006 8.470 8.754 8.459 8.754 487,522 +0.36(+4.29%)
Jun 28, 2006 8.443 8.498 8.345 8.394 315,542 -0.02(-0.19%)
Jun 27, 2006 8.574 8.601 8.399 8.410 465,520 -0.15(-1.78%)
Jun 26, 2006 8.410 8.590 8.285 8.563 411,983 +0.21(+2.48%)
Jun 23, 2006 8.465 8.465 8.307 8.356 422,067 -0.10(-1.23%)
Jun 22, 2006 8.574 8.574 8.383 8.459 586,530 -0.13(-1.46%)
Jun 21, 2006 8.454 8.628 8.427 8.585 751,543 +0.14(+1.61%)
Jun 20, 2006 8.503 8.590 8.448 8.448 462,403 -0.07(-0.77%)
Jun 19, 2006 8.721 8.754 8.476 8.514 310,408 -0.21(-2.38%)
Jun 16, 2006 8.836 8.852 8.672 8.721 1,368,327 -0.11(-1.30%)
Jun 15, 2006 8.716 8.857 8.645 8.836 280,339 +0.20(+2.27%)
Jun 14, 2006 8.688 8.754 8.541 8.639 252,287 -0.03(-0.38%)
Jun 13, 2006 8.645 8.814 8.623 8.672 375,313 +0.01(+0.13%)
Jun 12, 2006 8.836 8.836 8.656 8.661 465,154 -0.13(-1.43%)
Jun 09, 2006 8.999 8.999 8.787 8.787 247,153 -0.20(-2.19%)
Jun 08, 2006 8.776 8.994 8.705 8.983 400,432 +0.11(+1.29%)
Jun 07, 2006 8.803 9.005 8.803 8.868 334,793 +0.07(+0.74%)
Jun 06, 2006 8.672 8.808 8.672 8.803 451,403 +0.11(+1.32%)
Jun 05, 2006 8.999 8.999 8.677 8.688 468,087 -0.31(-3.45%)
Jun 02, 2006 9.103 9.119 8.912 8.999 280,522 -0.04(-0.48%)
Jun 01, 2006 8.792 9.043 8.792 9.043 312,608 +0.25(+2.79%)
May 31, 2006 8.787 8.885 8.737 8.797 323,426 +0.04(+0.50%)
May 30, 2006 9.065 9.065 8.748 8.754 281,256 -0.28(-3.08%)
May 26, 2006 9.076 9.087 8.956 9.032 263,837 -0.02(-0.24%)
May 25, 2006 8.999 9.054 8.956 9.054 341,210 +0.08(+0.85%)
May 24, 2006 8.896 8.999 8.781 8.977 460,020 +0.15(+1.67%)
May 23, 2006 8.945 8.983 8.830 8.830 513,558 -0.04(-0.49%)
May 22, 2006 8.917 8.983 8.623 8.874 491,006 +0.17(+1.94%)
May 19, 2006 8.470 8.743 8.443 8.705 390,164 +0.23(+2.77%)
May 18, 2006 8.617 8.710 8.454 8.470 367,246 -0.14(-1.65%)
May 17, 2006 8.585 8.645 8.454 8.612 395,481 -0.05(-0.63%)
May 16, 2006 8.699 8.776 8.661 8.667 393,281 -0.05(-0.63%)
May 15, 2006 8.667 8.792 8.568 8.721 635,117 +0.09(+1.07%)
May 12, 2006 8.737 8.748 8.628 8.628 612,199 -0.10(-1.19%)
May 11, 2006 8.901 8.923 8.732 8.732 387,231 -0.17(-1.90%)
May 10, 2006 8.917 8.945 8.890 8.901 519,425 -0.05(-0.55%)
May 09, 2006 8.967 8.967 8.890 8.950 231,201 +0.00(+0.00%)
May 08, 2006 9.043 9.087 8.939 8.950 190,682 -0.09(-0.97%)
May 05, 2006 8.912 9.119 8.890 9.037 348,178 +0.15(+1.66%)
May 04, 2006 8.890 8.967 8.874 8.890 128,710 +0.00(+0.00%)
May 03, 2006 8.999 9.043 8.857 8.890 253,937 -0.09(-1.03%)
May 02, 2006 8.814 8.983 8.765 8.983 304,541 +0.16(+1.79%)
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.