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

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

14.04 -0.06 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Mar 31, 2006 9.308 9.411 9.280 9.407 235,954 +0.06(+0.59%)
Mar 30, 2006 9.462 9.462 9.264 9.352 206,869 -0.08(-0.87%)
Mar 29, 2006 9.357 9.434 9.341 9.434 203,597 +0.04(+0.47%)
Mar 28, 2006 9.335 9.473 9.297 9.390 273,038 +0.06(+0.59%)
Mar 27, 2006 9.341 9.379 9.236 9.335 710,227 -0.03(-0.29%)
Mar 24, 2006 9.363 9.363 9.231 9.363 747,129 +0.04(+0.41%)
Mar 23, 2006 9.352 9.390 9.242 9.324 341,025 -0.06(-0.59%)
Mar 22, 2006 9.176 9.379 9.137 9.379 211,595 +0.20(+2.22%)
Mar 21, 2006 9.203 9.269 9.159 9.176 229,047 -0.04(-0.48%)
Mar 20, 2006 9.253 9.275 9.143 9.220 382,835 -0.04(-0.48%)
Mar 17, 2006 9.214 9.269 9.176 9.264 814,389 +0.06(+0.66%)
Mar 16, 2006 9.308 9.319 9.181 9.203 302,305 -0.06(-0.65%)
Mar 15, 2006 9.242 9.280 9.110 9.264 286,308 +0.04(+0.48%)
Mar 14, 2006 9.159 9.236 9.033 9.220 277,765 +0.07(+0.72%)
Mar 13, 2006 9.154 9.214 9.082 9.154 235,046 -0.02(-0.18%)
Mar 10, 2006 9.022 9.170 8.961 9.170 170,694 +0.20(+2.27%)
Mar 09, 2006 9.022 9.104 8.939 8.967 256,314 -0.04(-0.49%)
Mar 08, 2006 9.033 9.104 8.956 9.011 355,568 -0.02(-0.24%)
Mar 07, 2006 8.939 9.060 8.802 9.033 320,484 +0.06(+0.67%)
Mar 06, 2006 8.659 9.187 8.659 8.972 353,932 -0.21(-2.28%)
Mar 03, 2006 9.022 9.280 9.022 9.181 539,896 +0.08(+0.91%)
Mar 02, 2006 9.121 9.121 8.972 9.099 417,374 -0.02(-0.24%)
Mar 01, 2006 8.945 9.121 8.945 9.121 305,214 +0.05(+0.55%)
Feb 28, 2006 9.231 9.187 9.044 9.071 293,762 -0.16(-1.73%)
Feb 27, 2006 9.143 9.247 9.143 9.231 120,522 +0.12(+1.33%)
Feb 24, 2006 9.115 9.209 9.077 9.110 176,511 -0.03(-0.30%)
Feb 23, 2006 9.187 9.286 9.099 9.137 200,870 -0.07(-0.72%)
Feb 22, 2006 8.994 9.203 8.994 9.203 157,969 +0.22(+2.45%)
Feb 21, 2006 9.022 9.077 8.901 8.983 269,221 -0.05(-0.55%)
Feb 17, 2006 9.143 9.143 9.033 9.033 168,149 -0.09(-1.02%)
Feb 16, 2006 9.170 9.187 9.055 9.126 172,694 -0.01(-0.06%)
Feb 15, 2006 9.121 9.165 9.033 9.132 173,057 +0.03(+0.30%)
Feb 14, 2006 8.978 9.159 8.945 9.104 269,948 +0.12(+1.35%)
Feb 13, 2006 8.994 9.055 8.923 8.983 449,368 +0.01(+0.12%)
Feb 10, 2006 8.939 9.077 8.890 8.972 223,411 +0.01(+0.06%)
Feb 09, 2006 8.994 9.049 8.928 8.967 286,127 +0.01(+0.06%)
Feb 08, 2006 8.983 9.033 8.934 8.961 408,467 +0.04(+0.43%)
Feb 07, 2006 8.868 9.049 8.868 8.923 275,038 +0.03(+0.37%)
Feb 06, 2006 8.895 8.906 8.763 8.890 220,503 -0.02(-0.19%)
Feb 03, 2006 8.956 9.077 8.884 8.906 313,940 -0.04(-0.43%)
Feb 02, 2006 9.192 9.214 8.895 8.945 436,098 -0.25(-2.69%)
Feb 01, 2006 9.264 9.401 9.181 9.192 301,942 -0.07(-0.77%)
Jan 31, 2006 9.242 9.308 9.115 9.264 351,387 +0.01(+0.06%)
Jan 30, 2006 9.517 9.517 9.242 9.258 241,044 -0.26(-2.72%)
Jan 27, 2006 9.434 9.522 9.418 9.517 264,313 +0.03(+0.29%)
Jan 26, 2006 9.434 9.495 9.414 9.489 289,035 +0.08(+0.88%)
Jan 25, 2006 9.434 9.495 9.291 9.407 688,050 -0.03(-0.29%)
Jan 24, 2006 9.495 9.500 9.352 9.434 398,469 +0.11(+1.18%)
Jan 23, 2006 9.203 9.379 9.203 9.324 217,231 +0.11(+1.19%)
Jan 20, 2006 9.517 9.517 9.187 9.214 239,772 -0.24(-2.56%)
Jan 19, 2006 9.379 9.489 9.319 9.456 182,874 +0.11(+1.18%)
Jan 18, 2006 9.379 9.445 9.302 9.346 206,869 -0.03(-0.29%)
Jan 17, 2006 9.407 9.412 9.297 9.374 231,773 -0.03(-0.35%)
Jan 13, 2006 9.440 9.495 9.379 9.407 150,516 -0.01(-0.06%)
Jan 12, 2006 9.484 9.550 9.379 9.412 140,336 -0.12(-1.27%)
Jan 11, 2006 9.660 9.660 9.429 9.533 218,321 -0.13(-1.31%)
Jan 10, 2006 9.627 9.693 9.583 9.660 180,329 +0.00(+0.00%)
Jan 09, 2006 9.572 9.704 9.555 9.660 185,419 +0.06(+0.57%)
Jan 06, 2006 9.671 9.737 9.506 9.605 207,778 +0.01(+0.11%)
Jan 05, 2006 9.660 9.687 9.594 9.594 135,246 -0.07(-0.68%)
Jan 04, 2006 9.654 9.715 9.594 9.660 243,771 +0.03(+0.34%)
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.