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

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

13.74 +0.12 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 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%)
Jan 03, 2006 9.550 9.731 9.423 9.627 347,751 +0.08(+0.81%)
Dec 30, 2005 9.627 9.627 9.476 9.550 324,301 -0.08(-0.80%)
Dec 29, 2005 9.731 9.742 9.627 9.627 190,145 -0.13(-1.35%)
Dec 28, 2005 9.803 9.836 9.687 9.759 185,964 +0.02(+0.17%)
Dec 27, 2005 9.891 9.979 9.693 9.742 710,046 -0.14(-1.45%)
Dec 23, 2005 9.786 9.902 9.764 9.885 692,049 +0.10(+1.01%)
Dec 22, 2005 9.913 9.913 9.731 9.786 393,379 -0.10(-1.06%)
Dec 21, 2005 9.869 10.06 9.764 9.891 266,130 +0.00(+0.00%)
Dec 20, 2005 9.852 10.01 9.841 9.891 200,870 +0.04(+0.39%)
Dec 19, 2005 10.10 10.10 9.847 9.852 268,130 -0.25(-2.50%)
Dec 16, 2005 9.973 10.19 9.962 10.11 1,185,409 +0.16(+1.60%)
Dec 15, 2005 10.12 10.12 9.907 9.946 261,586 -0.17(-1.69%)
Dec 14, 2005 10.01 10.18 9.962 10.12 142,518 +0.13(+1.32%)
Dec 13, 2005 9.918 10.06 9.847 9.984 147,789 +0.07(+0.67%)
Dec 12, 2005 10.14 10.14 9.869 9.918 257,768 -0.11(-1.10%)
Dec 09, 2005 9.984 10.18 9.957 10.03 227,592 +0.04(+0.44%)
Dec 08, 2005 9.973 10.12 9.869 9.984 280,128 +0.02(+0.17%)
Dec 07, 2005 10.02 10.03 9.863 9.968 194,144 -0.05(-0.49%)
Dec 06, 2005 9.973 10.23 9.951 10.02 169,058 +0.05(+0.50%)
Dec 05, 2005 10.09 10.12 9.929 9.968 238,681 -0.16(-1.57%)
Dec 02, 2005 10.27 10.29 10.03 10.13 208,323 -0.17(-1.60%)
Dec 01, 2005 10.12 10.34 10.09 10.29 232,137 +0.21(+2.07%)
Nov 30, 2005 10.12 10.22 9.990 10.08 290,671 +0.00(+0.00%)
Nov 29, 2005 10.01 10.17 9.984 10.08 227,411 +0.04(+0.44%)
Nov 28, 2005 10.23 10.29 10.01 10.04 178,693 -0.23(-2.25%)
Nov 25, 2005 10.26 10.30 10.23 10.27 42,719 -0.02(-0.21%)
Nov 23, 2005 10.20 10.38 10.20 10.29 142,881 +0.07(+0.65%)
Nov 22, 2005 10.04 10.24 9.973 10.23 211,232 +0.10(+1.03%)
Nov 21, 2005 9.957 10.12 9.825 10.12 173,057 +0.21(+2.17%)
Nov 18, 2005 9.984 9.984 9.770 9.907 210,141 +0.10(+1.01%)
Nov 17, 2005 9.539 9.808 9.539 9.808 206,506 +0.27(+2.83%)
Nov 16, 2005 9.704 9.737 9.462 9.539 176,875 -0.13(-1.37%)
Nov 15, 2005 9.902 9.924 9.632 9.671 327,937 -0.25(-2.50%)
Nov 14, 2005 10.12 10.17 9.836 9.918 145,063 -0.19(-1.90%)
Nov 11, 2005 10.15 10.16 10.02 10.11 128,520 -0.05(-0.54%)
Nov 10, 2005 9.814 10.17 9.698 10.17 199,780 +0.30(+3.01%)
Nov 09, 2005 9.830 9.946 9.764 9.869 128,520 +0.09(+0.90%)
Nov 08, 2005 9.902 9.902 9.698 9.781 78,348 -0.07(-0.73%)
Nov 07, 2005 9.825 9.929 9.698 9.852 156,515 +0.03(+0.28%)
Nov 04, 2005 9.627 9.825 9.627 9.825 116,341 +0.16(+1.65%)
Nov 03, 2005 9.946 9.990 9.599 9.665 297,397 -0.20(-2.06%)
Nov 02, 2005 9.610 9.869 9.605 9.869 203,052 +0.24(+2.51%)
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.