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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2006 9.818 9.862 9.703 9.862 340,331 +0.03(+0.28%)
Nov 29, 2006 9.714 9.845 9.631 9.835 428,820 +0.09(+0.96%)
Nov 28, 2006 9.593 9.741 9.593 9.741 232,035 +0.10(+1.03%)
Nov 27, 2006 9.829 9.829 9.631 9.642 445,355 -0.24(-2.45%)
Nov 24, 2006 9.818 9.906 9.774 9.884 133,007 +0.01(+0.11%)
Nov 22, 2006 10.000 10.05 9.851 9.873 362,498 -0.25(-2.50%)
Nov 21, 2006 10.10 10.16 10.06 10.13 222,405 +0.01(+0.05%)
Nov 20, 2006 10.10 10.16 10.01 10.12 295,450 +0.02(+0.22%)
Nov 17, 2006 10.11 10.15 10.07 10.10 189,880 -0.01(-0.11%)
Nov 16, 2006 10.07 10.12 9.983 10.11 271,828 +0.08(+0.77%)
Nov 15, 2006 9.890 10.10 9.868 10.03 428,094 +0.14(+1.45%)
Nov 14, 2006 9.670 9.890 9.587 9.890 301,264 +0.22(+2.28%)
Nov 13, 2006 9.582 9.725 9.560 9.670 250,751 +0.09(+0.98%)
Nov 10, 2006 9.466 9.659 9.466 9.576 394,297 +0.12(+1.28%)
Nov 09, 2006 9.620 9.626 9.405 9.455 236,578 -0.15(-1.60%)
Nov 08, 2006 9.482 9.648 9.477 9.609 344,873 +0.10(+1.10%)
Nov 07, 2006 9.416 9.609 9.416 9.504 473,701 +0.06(+0.58%)
Nov 06, 2006 9.290 9.455 9.235 9.449 448,444 +0.20(+2.20%)
Nov 03, 2006 9.213 9.295 9.136 9.246 264,560 +0.08(+0.84%)
Nov 02, 2006 9.108 9.224 9.086 9.169 306,170 +0.00(+0.00%)
Nov 01, 2006 9.350 9.356 9.147 9.169 330,155 -0.15(-1.59%)
Oct 31, 2006 9.433 9.488 9.306 9.317 361,045 -0.13(-1.40%)
Oct 30, 2006 9.449 9.560 9.427 9.449 428,275 -0.02(-0.23%)
Oct 27, 2006 9.609 9.703 9.466 9.471 263,470 -0.18(-1.88%)
Oct 26, 2006 9.493 9.653 9.411 9.653 334,879 +0.17(+1.74%)
Oct 25, 2006 9.433 9.493 9.394 9.488 406,652 +0.09(+1.00%)
Oct 24, 2006 9.345 9.411 9.334 9.394 291,816 +0.04(+0.47%)
Oct 23, 2006 9.334 9.405 9.284 9.350 468,977 +0.14(+1.55%)
Oct 20, 2006 9.433 9.433 9.202 9.207 519,309 -0.20(-2.16%)
Oct 19, 2006 9.356 9.438 9.339 9.411 278,733 +0.06(+0.59%)
Oct 18, 2006 9.367 9.416 9.339 9.356 290,180 +0.00(+0.00%)
Oct 17, 2006 9.257 9.383 9.235 9.356 244,209 +0.04(+0.41%)
Oct 16, 2006 9.356 9.411 9.301 9.317 422,279 -0.03(-0.35%)
Oct 13, 2006 9.356 9.389 9.295 9.350 365,769 -0.01(-0.06%)
Oct 12, 2006 9.191 9.356 9.191 9.356 295,813 +0.19(+2.04%)
Oct 11, 2006 9.235 9.240 9.075 9.169 310,531 -0.08(-0.89%)
Oct 10, 2006 9.328 9.339 9.207 9.251 223,859 -0.07(-0.77%)
Oct 09, 2006 9.185 9.328 9.158 9.323 266,195 +0.14(+1.56%)
Oct 06, 2006 9.334 9.290 9.141 9.180 162,079 -0.15(-1.59%)
Oct 05, 2006 9.240 9.328 9.141 9.328 236,759 +0.09(+0.95%)
Oct 04, 2006 8.993 9.246 8.993 9.240 278,006 +0.23(+2.50%)
Oct 03, 2006 9.015 9.136 8.976 9.015 174,980 -0.03(-0.37%)
Oct 02, 2006 9.136 9.185 9.009 9.048 280,368 -0.12(-1.32%)
Sep 29, 2006 9.295 9.334 9.163 9.169 344,873 -0.17(-1.77%)
Sep 28, 2006 9.356 9.356 9.273 9.334 273,282 -0.02(-0.24%)
Sep 27, 2006 9.251 9.356 9.235 9.356 225,494 +0.06(+0.59%)
Sep 26, 2006 9.246 9.356 9.174 9.301 437,724 +0.01(+0.06%)
Sep 25, 2006 9.037 9.328 9.037 9.295 365,224 +0.23(+2.55%)
Sep 22, 2006 9.169 9.169 9.009 9.064 248,934 -0.10(-1.14%)
Sep 21, 2006 9.356 9.356 9.125 9.169 383,213 -0.19(-2.00%)
Sep 20, 2006 9.207 9.356 9.207 9.356 293,451 +0.19(+2.04%)
Sep 19, 2006 9.092 9.174 8.971 9.169 345,782 +0.06(+0.66%)
Sep 18, 2006 9.125 9.273 9.048 9.108 305,080 -0.08(-0.84%)
Sep 15, 2006 9.251 9.273 9.114 9.185 641,050 +0.01(+0.06%)
Sep 14, 2006 9.169 9.196 9.086 9.180 246,390 -0.05(-0.54%)
Sep 13, 2006 9.185 9.240 9.147 9.229 336,697 +0.04(+0.48%)
Sep 12, 2006 9.026 9.202 9.009 9.185 340,331 +0.18(+1.95%)
Sep 11, 2006 8.916 9.037 8.894 9.009 245,481 +0.02(+0.24%)
Sep 08, 2006 8.839 9.015 8.833 8.987 328,338 +0.15(+1.74%)
Sep 07, 2006 8.927 8.965 8.833 8.833 232,035 -0.13(-1.41%)
Sep 06, 2006 8.971 8.993 8.899 8.960 185,156 -0.07(-0.73%)
Sep 05, 2006 8.965 9.081 8.943 9.026 178,433 +0.06(+0.68%)
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.