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 (%)
Apr 30, 2007 9.418 9.478 9.214 9.231 499,359 -0.21(-2.21%)
Apr 27, 2007 9.478 9.517 9.352 9.440 295,398 -0.10(-1.04%)
Apr 26, 2007 9.539 9.572 9.418 9.539 294,125 -0.04(-0.40%)
Apr 25, 2007 9.539 9.616 9.467 9.577 284,127 +0.08(+0.81%)
Apr 24, 2007 9.495 9.544 9.407 9.500 316,484 +0.01(+0.06%)
Apr 23, 2007 9.709 9.709 9.467 9.495 301,760 -0.21(-2.21%)
Apr 20, 2007 9.847 9.852 9.577 9.709 514,992 +0.21(+2.26%)
Apr 19, 2007 9.478 9.561 9.396 9.495 283,036 -0.09(-0.98%)
Apr 18, 2007 9.550 9.693 9.550 9.588 398,469 -0.02(-0.23%)
Apr 17, 2007 9.605 9.649 9.550 9.610 389,925 -0.04(-0.40%)
Apr 16, 2007 9.489 9.649 9.484 9.649 328,300 +0.19(+2.04%)
Apr 13, 2007 9.324 9.456 9.280 9.456 265,040 +0.11(+1.18%)
Apr 12, 2007 9.286 9.352 9.209 9.346 286,490 +0.03(+0.30%)
Apr 11, 2007 9.352 9.352 9.242 9.319 495,178 -0.06(-0.59%)
Apr 10, 2007 9.269 9.374 9.269 9.374 347,388 +0.07(+0.77%)
Apr 09, 2007 9.335 9.363 9.242 9.302 319,575 -0.05(-0.53%)
Apr 05, 2007 9.368 9.390 9.341 9.352 411,194 -0.03(-0.35%)
Apr 04, 2007 9.368 9.434 9.302 9.385 408,830 +0.00(+0.00%)
Apr 03, 2007 9.203 9.396 9.203 9.385 297,761 +0.18(+1.97%)
Apr 02, 2007 9.280 9.280 9.071 9.203 393,197 -0.07(-0.71%)
Mar 30, 2007 9.319 9.379 9.181 9.269 482,816 -0.06(-0.65%)
Mar 29, 2007 9.352 9.407 9.231 9.330 172,694 +0.05(+0.53%)
Mar 28, 2007 9.313 9.357 9.253 9.280 255,587 -0.10(-1.11%)
Mar 27, 2007 9.456 9.473 9.346 9.385 224,320 -0.13(-1.33%)
Mar 26, 2007 9.533 9.539 9.418 9.511 211,232 -0.06(-0.63%)
Mar 23, 2007 9.522 9.599 9.522 9.572 201,779 +0.00(+0.00%)
Mar 22, 2007 9.654 9.654 9.467 9.572 399,014 -0.11(-1.14%)
Mar 21, 2007 9.434 9.698 9.401 9.682 372,474 +0.24(+2.56%)
Mar 20, 2007 9.330 9.440 9.313 9.440 181,056 +0.09(+0.94%)
Mar 19, 2007 9.269 9.445 9.269 9.352 318,666 +0.10(+1.13%)
Mar 16, 2007 9.341 9.379 9.236 9.247 674,416 -0.09(-1.00%)
Mar 15, 2007 9.242 9.346 9.231 9.341 289,581 +0.13(+1.43%)
Mar 14, 2007 9.049 9.214 8.983 9.209 605,884 +0.27(+3.02%)
Mar 13, 2007 9.286 9.214 8.917 8.939 614,064 -0.35(-3.73%)
Mar 12, 2007 9.264 9.286 9.214 9.286 172,512 +0.03(+0.30%)
Mar 09, 2007 9.264 9.297 9.187 9.258 255,042 +0.06(+0.60%)
Mar 08, 2007 9.269 9.313 9.137 9.203 427,918 -0.02(-0.18%)
Mar 07, 2007 9.242 9.275 9.154 9.220 572,254 -0.07(-0.71%)
Mar 06, 2007 9.110 9.330 9.060 9.286 546,622 +0.23(+2.49%)
Mar 05, 2007 9.165 9.286 9.049 9.060 651,148 -0.21(-2.31%)
Mar 02, 2007 9.379 9.407 9.269 9.275 530,625 -0.17(-1.75%)
Mar 01, 2007 9.324 9.467 9.110 9.440 679,908 +0.00(+0.00%)
Feb 28, 2007 9.495 9.627 9.418 9.440 550,622 -0.10(-1.10%)
Feb 27, 2007 9.786 9.819 9.544 9.544 524,263 -0.38(-3.82%)
Feb 26, 2007 10.01 10.06 9.830 9.924 413,012 -0.05(-0.50%)
Feb 23, 2007 9.995 10.01 9.924 9.973 244,135 -0.06(-0.60%)
Feb 22, 2007 10.03 10.06 9.979 10.03 332,845 +0.00(+0.00%)
Feb 21, 2007 9.968 10.07 9.946 10.03 317,212 -0.01(-0.05%)
Feb 20, 2007 9.984 10.04 9.880 10.04 366,657 +0.10(+1.00%)
Feb 16, 2007 9.885 9.957 9.885 9.940 347,388 +0.06(+0.56%)
Feb 15, 2007 9.858 9.940 9.858 9.885 372,474 +0.03(+0.28%)
Feb 14, 2007 9.814 9.918 9.753 9.858 416,816 +0.03(+0.34%)
Feb 13, 2007 9.775 9.841 9.737 9.825 211,695 +0.08(+0.79%)
Feb 12, 2007 9.737 9.792 9.665 9.748 247,770 +0.04(+0.45%)
Feb 09, 2007 9.797 9.847 9.632 9.704 270,857 -0.09(-0.90%)
Feb 08, 2007 9.819 9.830 9.698 9.792 251,224 -0.06(-0.56%)
Feb 07, 2007 9.792 9.847 9.704 9.847 409,921 +0.06(+0.56%)
Feb 06, 2007 9.682 9.847 9.660 9.792 451,913 +0.14(+1.42%)
Feb 05, 2007 9.753 9.753 9.638 9.654 313,940 -0.13(-1.35%)
Feb 02, 2007 9.797 9.808 9.720 9.786 293,943 -0.01(-0.06%)
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.