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

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

13.92 -0.05 (-0.36%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 9, 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, 2008 6.037 6.362 6.015 6.235 1,353,302 +0.10(+1.71%)
Jul 30, 2008 6.323 6.423 6.026 6.131 1,432,239 -0.17(-2.71%)
Jul 29, 2008 5.773 6.301 5.735 6.301 1,730,477 +0.58(+10.20%)
Jul 28, 2008 5.911 6.043 5.641 5.718 1,662,151 -0.20(-3.44%)
Jul 25, 2008 6.076 6.175 5.795 5.922 1,662,787 -0.07(-1.10%)
Jul 24, 2008 6.456 6.538 5.905 5.988 1,879,857 -0.42(-6.61%)
Jul 23, 2008 6.533 6.692 6.175 6.412 1,991,538 -0.17(-2.51%)
Jul 22, 2008 6.081 6.588 5.779 6.577 2,817,505 +0.30(+4.73%)
Jul 21, 2008 6.467 6.632 6.235 6.279 1,441,786 -0.19(-2.98%)
Jul 18, 2008 6.461 6.571 6.219 6.472 1,414,405 -0.06(-0.84%)
Jul 17, 2008 6.180 6.643 6.164 6.527 2,549,219 +0.39(+6.27%)
Jul 16, 2008 5.426 6.186 5.366 6.142 1,735,850 +0.71(+13.07%)
Jul 15, 2008 5.454 5.790 5.118 5.432 2,287,444 -0.09(-1.69%)
Jul 14, 2008 6.026 6.125 5.393 5.525 1,865,975 -0.43(-7.29%)
Jul 11, 2008 5.784 6.081 5.713 5.960 1,398,748 +0.04(+0.65%)
Jul 10, 2008 5.845 6.103 5.768 5.922 2,023,654 +0.08(+1.32%)
Jul 09, 2008 6.164 6.230 5.839 5.845 1,612,696 -0.33(-5.35%)
Jul 08, 2008 5.757 6.191 5.641 6.175 2,057,255 +0.39(+6.65%)
Jul 07, 2008 5.867 5.938 5.503 5.790 3,166,305 -0.07(-1.13%)
Jul 04, 2008 6.356 6.395 5.856 5.856 2,728,045 +0.00(+0.00%)
Jul 03, 2008 6.356 6.395 5.856 5.856 2,728,045 -0.46(-7.32%)
Jul 02, 2008 6.395 6.692 6.246 6.318 2,339,406 -0.10(-1.63%)
Jul 01, 2008 6.489 6.736 6.329 6.423 2,718,396 -0.06(-0.93%)
Jun 30, 2008 6.714 6.830 6.461 6.483 1,622,434 -0.23(-3.36%)
Jun 27, 2008 7.099 7.105 6.692 6.709 2,187,135 -0.34(-4.84%)
Jun 26, 2008 7.044 7.287 6.923 7.050 1,273,083 -0.06(-0.77%)
Jun 25, 2008 7.094 7.413 7.000 7.105 1,294,511 -0.05(-0.69%)
Jun 24, 2008 6.901 7.325 6.874 7.154 1,086,259 +0.17(+2.44%)
Jun 23, 2008 7.215 7.309 6.973 6.984 1,139,863 -0.20(-2.83%)
Jun 20, 2008 6.984 7.303 6.852 7.188 4,219,477 +0.18(+2.59%)
Jun 19, 2008 7.039 7.210 6.874 7.006 2,056,611 -0.05(-0.70%)
Jun 18, 2008 7.116 7.188 6.868 7.055 902,420 -0.06(-0.85%)
Jun 17, 2008 7.463 7.490 7.105 7.116 717,280 -0.29(-3.94%)
Jun 16, 2008 7.292 7.496 7.237 7.408 1,174,740 +0.14(+1.89%)
Jun 13, 2008 7.507 7.594 7.061 7.270 1,768,197 -0.17(-2.29%)
Jun 12, 2008 7.721 7.754 7.347 7.441 1,133,873 -0.12(-1.60%)
Jun 11, 2008 7.986 7.986 7.562 7.562 760,982 -0.25(-3.24%)
Jun 10, 2008 7.864 8.057 7.760 7.815 847,813 -0.03(-0.35%)
Jun 09, 2008 8.101 8.310 7.776 7.842 1,332,284 -0.27(-3.32%)
Jun 06, 2008 8.266 8.266 8.019 8.112 856,854 -0.23(-2.77%)
Jun 05, 2008 8.217 8.393 8.195 8.343 615,021 +0.15(+1.88%)
Jun 04, 2008 8.178 8.338 8.008 8.189 615,739 -0.01(-0.13%)
Jun 03, 2008 8.200 8.255 8.024 8.200 533,178 +0.02(+0.20%)
Jun 02, 2008 8.178 8.255 7.947 8.184 822,143 -0.07(-0.80%)
May 30, 2008 8.162 8.349 8.118 8.250 1,105,147 +0.11(+1.35%)
May 29, 2008 7.875 8.200 7.853 8.140 646,222 +0.29(+3.64%)
May 28, 2008 8.189 8.189 7.815 7.853 785,688 -0.32(-3.97%)
May 27, 2008 8.008 8.255 8.008 8.178 473,372 +0.17(+2.06%)
May 26, 2008 8.068 8.140 7.886 8.013 0 +0.00(+0.00%)
May 23, 2008 8.068 8.140 7.886 8.013 659,537 -0.12(-1.42%)
May 22, 2008 8.057 8.288 7.997 8.129 680,204 +0.07(+0.89%)
May 21, 2008 8.134 8.299 7.953 8.057 589,959 -0.04(-0.54%)
May 20, 2008 8.162 8.178 8.063 8.101 505,855 -0.08(-1.01%)
May 19, 2008 8.283 8.393 8.151 8.184 747,596 -0.14(-1.65%)
May 16, 2008 8.508 8.618 8.195 8.321 596,064 -0.19(-2.20%)
May 15, 2008 8.376 8.508 8.200 8.508 492,311 +0.14(+1.71%)
May 14, 2008 8.503 8.580 8.354 8.365 319,371 -0.14(-1.68%)
May 13, 2008 8.481 8.558 8.321 8.508 508,899 +0.01(+0.13%)
May 12, 2008 8.184 8.558 8.112 8.497 539,718 +0.34(+4.18%)
May 09, 2008 8.228 8.288 8.041 8.156 497,999 -0.05(-0.60%)
May 08, 2008 8.277 8.420 8.173 8.206 624,470 -0.07(-0.86%)
May 07, 2008 8.723 8.723 8.255 8.277 785,768 -0.41(-4.69%)
May 06, 2008 8.624 8.795 8.426 8.684 610,960 -0.01(-0.13%)
May 05, 2008 8.739 8.833 8.563 8.695 504,611 -0.06(-0.63%)
May 02, 2008 8.993 9.081 8.651 8.751 729,153 -0.20(-2.21%)
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.