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

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

14.10 +0.14 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2007 8.494 8.736 8.466 8.532 969,178 +0.14(+1.70%)
Nov 29, 2007 8.554 8.587 8.356 8.389 559,711 -0.23(-2.62%)
Nov 28, 2007 8.329 8.626 8.252 8.615 1,092,883 +0.36(+4.40%)
Nov 27, 2007 8.070 8.334 8.070 8.252 830,568 +0.18(+2.25%)
Nov 26, 2007 8.516 8.516 8.032 8.070 780,032 -0.45(-5.23%)
Nov 23, 2007 8.257 8.620 8.257 8.516 430,826 +0.28(+3.34%)
Nov 21, 2007 8.136 8.400 8.043 8.241 852,382 +0.07(+0.88%)
Nov 20, 2007 8.230 8.285 7.922 8.169 1,577,335 -0.08(-0.93%)
Nov 19, 2007 8.439 8.439 8.147 8.246 909,644 -0.28(-3.23%)
Nov 16, 2007 8.483 8.609 8.263 8.521 854,927 +0.05(+0.58%)
Nov 15, 2007 8.697 8.708 8.384 8.472 775,851 -0.24(-2.72%)
Nov 14, 2007 8.934 9.016 8.648 8.708 516,446 -0.20(-2.28%)
Nov 13, 2007 8.609 8.950 8.598 8.912 779,123 +0.35(+4.05%)
Nov 12, 2007 8.483 8.719 8.450 8.565 1,167,958 +0.06(+0.65%)
Nov 09, 2007 8.340 8.587 8.087 8.510 1,480,991 +0.04(+0.45%)
Nov 08, 2007 8.230 8.554 8.092 8.472 1,117,786 +0.33(+4.05%)
Nov 07, 2007 8.362 8.450 8.142 8.142 822,208 -0.42(-4.95%)
Nov 06, 2007 8.384 8.582 8.186 8.565 874,741 +0.29(+3.52%)
Nov 05, 2007 8.362 8.389 8.153 8.274 834,567 -0.10(-1.18%)
Nov 02, 2007 8.692 8.692 8.186 8.373 1,499,531 -0.23(-2.62%)
Nov 01, 2007 8.967 9.066 8.521 8.598 1,052,344 -0.54(-5.96%)
Oct 31, 2007 9.093 9.291 8.950 9.143 698,593 +0.07(+0.73%)
Oct 30, 2007 9.038 9.132 8.956 9.077 407,013 -0.04(-0.42%)
Oct 29, 2007 9.132 9.192 9.044 9.115 313,031 +0.00(+0.00%)
Oct 26, 2007 8.967 9.115 8.884 9.115 542,623 +0.30(+3.43%)
Oct 25, 2007 8.774 9.000 8.736 8.813 586,069 +0.03(+0.38%)
Oct 24, 2007 8.758 8.807 8.461 8.780 741,312 -0.06(-0.62%)
Oct 23, 2007 8.890 8.923 8.703 8.835 433,189 +0.06(+0.63%)
Oct 22, 2007 8.692 8.961 8.637 8.780 1,049,435 +0.01(+0.13%)
Oct 19, 2007 9.082 9.082 8.747 8.769 768,216 -0.36(-3.98%)
Oct 18, 2007 8.967 9.132 8.912 9.132 491,542 -0.01(-0.06%)
Oct 17, 2007 9.187 9.236 8.906 9.137 808,754 +0.06(+0.67%)
Oct 16, 2007 9.313 9.313 9.077 9.077 760,581 -0.24(-2.60%)
Oct 15, 2007 9.544 9.594 9.214 9.319 471,364 -0.25(-2.64%)
Oct 12, 2007 9.555 9.687 9.528 9.572 231,410 -0.01(-0.06%)
Oct 11, 2007 9.671 9.764 9.533 9.577 511,356 -0.06(-0.63%)
Oct 10, 2007 9.704 9.731 9.550 9.638 225,229 -0.10(-1.02%)
Oct 09, 2007 9.616 9.759 9.555 9.737 284,127 +0.10(+1.03%)
Oct 08, 2007 9.764 9.775 9.610 9.638 268,857 -0.13(-1.30%)
Oct 05, 2007 9.682 9.858 9.682 9.764 442,642 +0.08(+0.85%)
Oct 04, 2007 9.654 9.715 9.627 9.682 476,636 +0.08(+0.80%)
Oct 03, 2007 9.544 9.643 9.533 9.605 530,989 -0.02(-0.23%)
Oct 02, 2007 9.418 9.627 9.418 9.627 544,259 +0.16(+1.69%)
Oct 01, 2007 9.088 9.489 9.088 9.467 548,440 +0.37(+4.05%)
Sep 28, 2007 9.297 9.379 9.099 9.099 419,192 -0.27(-2.88%)
Sep 27, 2007 9.385 9.407 9.313 9.368 280,673 +0.04(+0.41%)
Sep 26, 2007 9.247 9.434 9.220 9.330 271,402 +0.13(+1.37%)
Sep 25, 2007 9.214 9.297 9.137 9.203 369,383 -0.10(-1.06%)
Sep 24, 2007 9.467 9.599 9.269 9.302 458,821 -0.20(-2.14%)
Sep 21, 2007 9.561 9.621 9.467 9.506 760,400 +0.03(+0.35%)
Sep 20, 2007 9.594 9.616 9.379 9.473 296,125 -0.18(-1.88%)
Sep 19, 2007 9.462 9.671 9.462 9.654 748,947 +0.14(+1.50%)
Sep 18, 2007 9.104 9.511 8.983 9.511 997,445 +0.47(+5.23%)
Sep 17, 2007 9.159 9.159 9.016 9.038 572,617 -0.12(-1.32%)
Sep 14, 2007 8.967 9.170 8.950 9.159 644,967 +0.09(+0.97%)
Sep 13, 2007 9.071 9.176 8.972 9.071 425,736 +0.01(+0.06%)
Sep 12, 2007 9.132 9.231 9.038 9.066 641,332 -0.13(-1.38%)
Sep 11, 2007 9.176 9.330 9.115 9.192 463,366 +0.04(+0.48%)
Sep 10, 2007 9.280 9.324 8.989 9.148 451,004 -0.09(-1.01%)
Sep 07, 2007 9.242 9.308 9.165 9.242 437,007 -0.18(-1.87%)
Sep 06, 2007 9.456 9.539 9.286 9.418 341,752 -0.04(-0.47%)
Sep 05, 2007 9.352 9.484 9.220 9.462 697,321 +0.01(+0.12%)
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.