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, 2008 8.167 8.668 7.925 8.569 1,710,795 +0.28(+3.32%)
Jan 30, 2008 8.222 8.552 8.090 8.294 1,378,108 -0.02(-0.20%)
Jan 29, 2008 8.299 8.420 7.958 8.310 660,743 +0.06(+0.73%)
Jan 28, 2008 7.930 8.255 7.710 8.250 817,563 +0.29(+3.59%)
Jan 25, 2008 8.255 8.371 7.886 7.964 706,912 -0.16(-1.96%)
Jan 24, 2008 8.233 8.239 7.903 8.123 1,366,246 -0.10(-1.27%)
Jan 23, 2008 7.292 8.294 7.287 8.228 2,348,706 +0.73(+9.68%)
Jan 22, 2008 6.989 7.732 6.890 7.501 1,558,262 +0.14(+1.87%)
Jan 21, 2008 7.364 7.567 7.154 7.364 0 +0.00(+0.00%)
Jan 18, 2008 7.364 7.567 7.154 7.364 989,320 +0.03(+0.38%)
Jan 17, 2008 7.606 7.661 7.325 7.336 940,545 -0.30(-3.96%)
Jan 16, 2008 7.380 7.826 7.358 7.639 1,020,559 +0.24(+3.27%)
Jan 15, 2008 7.358 7.490 7.226 7.397 779,592 -0.09(-1.25%)
Jan 14, 2008 7.595 7.634 7.413 7.490 738,353 -0.04(-0.58%)
Jan 11, 2008 7.705 7.804 7.512 7.534 992,656 -0.18(-2.28%)
Jan 10, 2008 7.309 7.842 7.287 7.710 1,207,650 +0.26(+3.47%)
Jan 09, 2008 7.292 7.496 7.171 7.452 1,352,057 +0.14(+1.88%)
Jan 08, 2008 7.683 7.793 7.303 7.314 1,049,359 -0.36(-4.66%)
Jan 07, 2008 7.474 7.842 7.408 7.672 1,072,072 +0.23(+3.11%)
Jan 04, 2008 7.694 7.694 7.331 7.441 1,211,248 -0.21(-2.80%)
Jan 03, 2008 7.820 7.975 7.655 7.655 1,065,345 -0.18(-2.32%)
Jan 02, 2008 8.167 8.167 7.705 7.837 1,517,455 -0.25(-3.13%)
Jan 01, 2008 8.046 8.222 7.964 8.090 0 +0.00(+0.00%)
Dec 31, 2007 8.046 8.222 7.964 8.090 630,819 +0.01(+0.14%)
Dec 28, 2007 8.244 8.365 8.079 8.079 583,307 -0.14(-1.74%)
Dec 27, 2007 8.585 8.585 8.200 8.222 659,782 -0.40(-4.60%)
Dec 26, 2007 8.536 8.690 8.486 8.618 741,085 +0.01(+0.06%)
Dec 24, 2007 8.624 8.657 8.563 8.613 500,957 -0.06(-0.70%)
Dec 21, 2007 8.228 8.723 8.118 8.673 2,702,163 +0.58(+7.14%)
Dec 20, 2007 7.969 8.096 7.776 8.096 818,211 +0.19(+2.44%)
Dec 19, 2007 7.969 8.052 7.820 7.903 951,402 -0.10(-1.24%)
Dec 18, 2007 7.793 8.046 7.694 8.002 1,032,622 +0.34(+4.38%)
Dec 17, 2007 7.672 7.875 7.622 7.666 1,055,235 -0.04(-0.50%)
Dec 14, 2007 7.842 7.958 7.705 7.705 739,715 -0.24(-2.98%)
Dec 13, 2007 7.919 7.953 7.743 7.941 1,021,538 -0.07(-0.89%)
Dec 12, 2007 8.222 8.299 7.864 8.013 1,034,157 +0.01(+0.07%)
Dec 11, 2007 8.486 8.519 7.997 8.008 1,006,476 -0.48(-5.64%)
Dec 10, 2007 8.332 8.508 8.310 8.486 518,764 +0.14(+1.72%)
Dec 07, 2007 8.486 8.486 8.283 8.343 458,620 -0.14(-1.62%)
Dec 06, 2007 8.101 8.481 8.060 8.481 929,414 +0.38(+4.69%)
Dec 05, 2007 8.173 8.195 7.930 8.101 804,402 +0.04(+0.48%)
Dec 04, 2007 8.173 8.239 8.030 8.063 909,845 -0.17(-2.07%)
Dec 03, 2007 8.514 8.514 8.200 8.233 1,026,807 -0.30(-3.55%)
Nov 30, 2007 8.497 8.739 8.470 8.536 968,753 +0.14(+1.70%)
Nov 29, 2007 8.558 8.591 8.360 8.393 559,465 -0.23(-2.62%)
Nov 28, 2007 8.332 8.629 8.255 8.618 1,092,404 +0.36(+4.40%)
Nov 27, 2007 8.074 8.338 8.074 8.255 830,204 +0.18(+2.25%)
Nov 26, 2007 8.519 8.519 8.035 8.074 779,690 -0.45(-5.23%)
Nov 23, 2007 8.261 8.624 8.261 8.519 430,637 +0.28(+3.34%)
Nov 21, 2007 8.140 8.404 8.046 8.244 852,008 +0.07(+0.88%)
Nov 20, 2007 8.233 8.288 7.925 8.173 1,576,643 -0.08(-0.93%)
Nov 19, 2007 8.442 8.442 8.151 8.250 909,245 -0.28(-3.23%)
Nov 16, 2007 8.486 8.613 8.266 8.525 854,552 +0.05(+0.58%)
Nov 15, 2007 8.701 8.712 8.387 8.475 775,511 -0.24(-2.72%)
Nov 14, 2007 8.938 9.020 8.651 8.712 516,220 -0.20(-2.28%)
Nov 13, 2007 8.613 8.954 8.602 8.916 778,782 +0.35(+4.05%)
Nov 12, 2007 8.486 8.723 8.453 8.569 1,167,446 +0.06(+0.65%)
Nov 09, 2007 8.343 8.591 8.090 8.514 1,480,342 +0.04(+0.45%)
Nov 08, 2007 8.233 8.558 8.096 8.475 1,117,296 +0.33(+4.05%)
Nov 07, 2007 8.365 8.453 8.145 8.145 821,847 -0.42(-4.95%)
Nov 06, 2007 8.387 8.585 8.189 8.569 874,358 +0.29(+3.52%)
Nov 05, 2007 8.365 8.393 8.156 8.277 834,201 -0.10(-1.18%)
Nov 02, 2007 8.695 8.695 8.189 8.376 1,498,874 -0.23(-2.62%)
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.