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 -0.00 (-0.04%)
Streaming Delayed Price Updated: 3:08 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, 2008 8.334 8.686 8.169 8.587 3,193,797 +0.25(+2.97%)
Mar 28, 2008 8.549 8.598 8.334 8.340 475,470 -0.25(-2.88%)
Mar 27, 2008 8.818 8.862 8.543 8.587 674,043 -0.14(-1.64%)
Mar 26, 2008 8.714 8.802 8.587 8.730 617,689 -0.09(-1.00%)
Mar 25, 2008 8.802 8.945 8.587 8.818 572,397 -0.01(-0.06%)
Mar 24, 2008 8.747 9.077 8.692 8.824 1,277,481 +0.01(+0.12%)
Mar 21, 2008 8.455 8.813 8.285 8.813 2,424,095 +0.00(+0.00%)
Mar 20, 2008 8.455 8.813 8.285 8.813 2,424,095 +0.44(+5.26%)
Mar 19, 2008 8.499 8.637 8.318 8.373 1,237,067 -0.15(-1.74%)
Mar 18, 2008 8.389 8.521 8.114 8.521 1,127,982 +0.30(+3.61%)
Mar 17, 2008 8.054 8.384 7.856 8.224 1,051,670 +0.17(+2.12%)
Mar 14, 2008 8.279 8.312 7.938 8.054 1,017,074 -0.17(-2.07%)
Mar 13, 2008 7.927 8.351 7.784 8.224 827,149 +0.18(+2.26%)
Mar 12, 2008 8.252 8.527 8.037 8.043 958,662 -0.21(-2.53%)
Mar 11, 2008 7.564 8.252 7.564 8.252 1,531,012 +0.81(+10.86%)
Mar 10, 2008 7.426 7.591 7.311 7.443 866,365 +0.04(+0.52%)
Mar 07, 2008 7.300 7.619 7.245 7.404 951,640 +0.09(+1.28%)
Mar 06, 2008 7.421 7.580 7.305 7.311 616,527 -0.17(-2.21%)
Mar 05, 2008 7.685 7.751 7.426 7.476 841,506 -0.22(-2.86%)
Mar 04, 2008 7.591 7.751 7.333 7.696 881,609 +0.17(+2.19%)
Mar 03, 2008 7.564 7.707 7.415 7.531 982,330 -0.01(-0.15%)
Feb 29, 2008 7.867 7.905 7.520 7.542 961,990 -0.45(-5.64%)
Feb 28, 2008 8.191 8.191 7.883 7.993 747,326 -0.21(-2.61%)
Feb 27, 2008 8.307 8.450 8.197 8.208 1,031,668 -0.13(-1.58%)
Feb 26, 2008 8.208 8.521 8.199 8.340 505,068 +0.05(+0.60%)
Feb 25, 2008 8.180 8.329 7.982 8.290 709,144 +0.09(+1.14%)
Feb 22, 2008 8.059 8.208 7.889 8.197 645,538 +0.15(+1.85%)
Feb 21, 2008 8.312 8.389 8.021 8.048 423,019 -0.22(-2.66%)
Feb 20, 2008 7.999 8.296 7.999 8.268 619,532 +0.20(+2.52%)
Feb 19, 2008 8.301 8.301 8.059 8.065 999,503 -0.13(-1.61%)
Feb 18, 2008 8.164 8.582 7.784 8.197 0 +0.00(+0.00%)
Feb 15, 2008 8.164 8.582 7.784 8.197 1,401,828 -0.01(-0.13%)
Feb 14, 2008 8.565 8.565 8.197 8.208 631,250 -0.33(-3.87%)
Feb 13, 2008 8.455 8.582 8.312 8.538 546,255 +0.14(+1.70%)
Feb 12, 2008 8.400 8.538 8.279 8.395 621,175 +0.08(+0.99%)
Feb 11, 2008 8.422 8.466 8.274 8.312 735,103 -0.15(-1.82%)
Feb 08, 2008 8.400 8.648 8.230 8.466 900,767 +0.01(+0.13%)
Feb 07, 2008 8.246 8.587 8.186 8.455 868,386 +0.21(+2.60%)
Feb 06, 2008 8.279 8.510 8.142 8.241 816,254 +0.06(+0.74%)
Feb 05, 2008 8.202 8.565 8.180 8.180 978,660 -0.30(-3.50%)
Feb 04, 2008 8.609 8.681 8.395 8.477 799,143 -0.24(-2.78%)
Feb 01, 2008 8.587 8.785 8.505 8.719 1,321,334 +0.15(+1.80%)
Jan 31, 2008 8.164 8.664 7.922 8.565 1,711,545 +0.28(+3.32%)
Jan 30, 2008 8.219 8.549 8.087 8.290 1,378,712 -0.02(-0.20%)
Jan 29, 2008 8.296 8.417 7.955 8.307 661,033 +0.06(+0.73%)
Jan 28, 2008 7.927 8.252 7.707 8.246 817,921 +0.29(+3.59%)
Jan 25, 2008 8.252 8.367 7.883 7.960 707,223 -0.16(-1.96%)
Jan 24, 2008 8.230 8.235 7.900 8.120 1,366,846 -0.10(-1.27%)
Jan 23, 2008 7.289 8.290 7.283 8.224 2,349,736 +0.73(+9.68%)
Jan 22, 2008 6.986 7.729 6.887 7.498 1,558,945 +0.14(+1.87%)
Jan 21, 2008 7.360 7.564 7.151 7.360 0 +0.00(+0.00%)
Jan 18, 2008 7.360 7.564 7.151 7.360 989,754 +0.03(+0.38%)
Jan 17, 2008 7.602 7.657 7.322 7.333 940,958 -0.30(-3.96%)
Jan 16, 2008 7.377 7.822 7.355 7.635 1,021,006 +0.24(+3.27%)
Jan 15, 2008 7.355 7.487 7.223 7.393 779,934 -0.09(-1.25%)
Jan 14, 2008 7.591 7.631 7.410 7.487 738,677 -0.04(-0.58%)
Jan 11, 2008 7.701 7.800 7.509 7.531 993,092 -0.18(-2.28%)
Jan 10, 2008 7.305 7.839 7.283 7.707 1,208,180 +0.26(+3.47%)
Jan 09, 2008 7.289 7.492 7.168 7.448 1,352,650 +0.14(+1.88%)
Jan 08, 2008 7.679 7.789 7.300 7.311 1,049,819 -0.36(-4.66%)
Jan 07, 2008 7.470 7.839 7.404 7.668 1,072,542 +0.23(+3.11%)
Jan 04, 2008 7.690 7.690 7.327 7.437 1,211,779 -0.21(-2.80%)
Jan 03, 2008 7.817 7.971 7.652 7.652 1,065,812 -0.18(-2.32%)
Jan 02, 2008 8.164 8.164 7.701 7.833 1,518,120 -0.25(-3.13%)
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.