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

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

14.59 +0.35 (+2.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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, 2007 8.572 8.684 8.528 8.567 753,977 -0.04(-0.51%)
Jan 30, 2007 8.674 8.688 8.591 8.610 580,882 -0.01(-0.11%)
Jan 29, 2007 8.523 8.645 8.523 8.620 467,950 +0.06(+0.68%)
Jan 26, 2007 8.508 8.576 8.406 8.562 293,007 +0.10(+1.15%)
Jan 25, 2007 8.596 8.645 8.421 8.464 418,054 -0.20(-2.36%)
Jan 24, 2007 8.581 8.669 8.562 8.669 236,541 +0.08(+0.91%)
Jan 23, 2007 8.459 8.591 8.357 8.591 524,416 +0.10(+1.20%)
Jan 22, 2007 8.596 8.596 8.338 8.489 630,162 -0.12(-1.41%)
Jan 19, 2007 8.459 8.625 8.372 8.610 387,871 +0.13(+1.49%)
Jan 18, 2007 8.572 8.640 8.391 8.484 490,947 -0.11(-1.30%)
Jan 17, 2007 8.610 8.684 8.542 8.596 296,498 -0.02(-0.23%)
Jan 16, 2007 8.815 8.815 8.610 8.615 387,255 -0.17(-1.89%)
Jan 12, 2007 8.800 8.800 8.747 8.781 152,766 -0.00(-0.06%)
Jan 11, 2007 8.732 8.854 8.703 8.786 233,461 +0.09(+1.06%)
Jan 10, 2007 8.693 8.761 8.645 8.693 222,989 -0.06(-0.72%)
Jan 09, 2007 8.791 8.791 8.586 8.757 294,855 -0.03(-0.39%)
Jan 08, 2007 8.688 8.839 8.572 8.791 420,313 +0.08(+0.95%)
Jan 05, 2007 8.757 8.937 8.693 8.708 351,938 -0.28(-3.14%)
Jan 04, 2007 8.927 9.010 8.805 8.990 346,804 +0.06(+0.65%)
Jan 03, 2007 8.888 9.151 8.864 8.932 581,703 +0.03(+0.38%)
Dec 29, 2006 8.985 9.063 8.898 8.898 299,167 -0.13(-1.40%)
Dec 28, 2006 9.078 9.180 9.024 9.024 310,666 -0.10(-1.12%)
Dec 27, 2006 8.981 9.127 8.956 9.127 350,500 +0.19(+2.18%)
Dec 26, 2006 8.713 8.947 8.713 8.932 174,942 +0.21(+2.46%)
Dec 22, 2006 8.703 8.771 8.674 8.718 227,301 +0.00(+0.00%)
Dec 21, 2006 8.825 8.864 8.688 8.718 493,206 -0.11(-1.21%)
Dec 20, 2006 8.752 8.825 8.752 8.825 195,270 +0.07(+0.83%)
Dec 19, 2006 8.645 8.815 8.645 8.752 346,804 +0.03(+0.39%)
Dec 18, 2006 8.961 8.961 8.703 8.718 334,690 -0.22(-2.45%)
Dec 15, 2006 8.883 8.951 8.830 8.937 654,596 +0.07(+0.82%)
Dec 14, 2006 8.815 8.917 8.815 8.864 236,541 +0.08(+0.89%)
Dec 13, 2006 8.815 8.835 8.727 8.786 245,576 +0.02(+0.28%)
Dec 12, 2006 8.761 8.800 8.674 8.761 328,940 +0.00(+0.06%)
Dec 11, 2006 8.684 8.757 8.625 8.757 260,360 +0.06(+0.73%)
Dec 08, 2006 8.640 8.737 8.615 8.693 332,431 +0.02(+0.22%)
Dec 07, 2006 8.713 8.781 8.615 8.674 253,173 -0.03(-0.34%)
Dec 06, 2006 8.766 8.805 8.684 8.703 434,070 -0.09(-1.05%)
Dec 05, 2006 8.796 8.893 8.757 8.796 391,567 +0.02(+0.22%)
Dec 04, 2006 8.557 8.820 8.557 8.776 502,651 +0.22(+2.62%)
Dec 01, 2006 8.542 8.757 8.479 8.552 379,247 -0.18(-2.01%)
Nov 30, 2006 8.688 8.727 8.586 8.727 384,585 +0.02(+0.28%)
Nov 29, 2006 8.596 8.712 8.523 8.703 484,582 +0.08(+0.96%)
Nov 28, 2006 8.489 8.620 8.489 8.620 262,208 +0.09(+1.03%)
Nov 27, 2006 8.698 8.698 8.523 8.533 503,267 -0.21(-2.45%)
Nov 24, 2006 8.688 8.766 8.649 8.747 150,302 +0.01(+0.11%)
Nov 22, 2006 8.849 8.898 8.718 8.737 409,636 -0.22(-2.50%)
Nov 21, 2006 8.942 8.990 8.903 8.961 251,325 +0.00(+0.05%)
Nov 20, 2006 8.937 8.990 8.859 8.956 333,868 +0.02(+0.22%)
Nov 17, 2006 8.947 8.981 8.912 8.937 214,571 -0.01(-0.11%)
Nov 16, 2006 8.908 8.956 8.835 8.947 307,175 +0.07(+0.77%)
Nov 15, 2006 8.752 8.937 8.732 8.878 483,760 +0.13(+1.45%)
Nov 14, 2006 8.557 8.752 8.484 8.752 340,439 +0.19(+2.28%)
Nov 13, 2006 8.479 8.606 8.459 8.557 283,357 +0.08(+0.98%)
Nov 10, 2006 8.377 8.547 8.377 8.474 445,569 +0.11(+1.28%)
Nov 09, 2006 8.513 8.518 8.323 8.367 267,341 -0.14(-1.60%)
Nov 08, 2006 8.391 8.537 8.386 8.503 389,719 +0.09(+1.10%)
Nov 07, 2006 8.333 8.503 8.333 8.411 535,299 +0.05(+0.58%)
Nov 06, 2006 8.221 8.367 8.172 8.362 506,757 +0.18(+2.20%)
Nov 03, 2006 8.153 8.226 8.084 8.182 298,962 +0.07(+0.84%)
Nov 02, 2006 8.060 8.162 8.041 8.114 345,983 +0.00(+0.00%)
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.