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 +0.14 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 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%)
Nov 01, 2007 8.971 9.070 8.525 8.602 1,051,882 -0.54(-5.96%)
Oct 31, 2007 9.097 9.295 8.954 9.147 698,287 +0.07(+0.73%)
Oct 30, 2007 9.042 9.136 8.960 9.081 406,834 -0.04(-0.42%)
Oct 29, 2007 9.136 9.196 9.048 9.119 312,893 +0.00(+0.00%)
Oct 26, 2007 8.971 9.119 8.888 9.119 542,385 +0.30(+3.43%)
Oct 25, 2007 8.778 9.004 8.739 8.817 585,812 +0.03(+0.38%)
Oct 24, 2007 8.762 8.811 8.464 8.784 740,987 -0.06(-0.62%)
Oct 23, 2007 8.894 8.927 8.706 8.839 433,000 +0.06(+0.63%)
Oct 22, 2007 8.695 8.965 8.640 8.784 1,048,975 +0.01(+0.13%)
Oct 19, 2007 9.086 9.086 8.751 8.773 767,879 -0.36(-3.98%)
Oct 18, 2007 8.971 9.136 8.916 9.136 491,326 -0.01(-0.06%)
Oct 17, 2007 9.191 9.240 8.910 9.141 808,399 +0.06(+0.67%)
Oct 16, 2007 9.317 9.317 9.081 9.081 760,248 -0.24(-2.60%)
Oct 15, 2007 9.549 9.598 9.218 9.323 471,157 -0.25(-2.64%)
Oct 12, 2007 9.560 9.692 9.532 9.576 231,308 -0.01(-0.06%)
Oct 11, 2007 9.675 9.769 9.537 9.582 511,132 -0.06(-0.63%)
Oct 10, 2007 9.708 9.736 9.554 9.642 225,130 -0.10(-1.02%)
Oct 09, 2007 9.620 9.763 9.560 9.741 284,002 +0.10(+1.03%)
Oct 08, 2007 9.769 9.780 9.615 9.642 268,739 -0.13(-1.30%)
Oct 05, 2007 9.686 9.862 9.686 9.769 442,448 +0.08(+0.85%)
Oct 04, 2007 9.659 9.719 9.631 9.686 476,427 +0.08(+0.80%)
Oct 03, 2007 9.549 9.648 9.537 9.609 530,756 -0.02(-0.23%)
Oct 02, 2007 9.422 9.631 9.422 9.631 544,020 +0.16(+1.69%)
Oct 01, 2007 9.092 9.493 9.092 9.471 548,200 +0.37(+4.05%)
Sep 28, 2007 9.301 9.383 9.103 9.103 419,008 -0.27(-2.88%)
Sep 27, 2007 9.389 9.411 9.317 9.372 280,550 +0.04(+0.41%)
Sep 26, 2007 9.251 9.438 9.224 9.334 271,283 +0.13(+1.37%)
Sep 25, 2007 9.218 9.301 9.141 9.207 369,221 -0.10(-1.06%)
Sep 24, 2007 9.471 9.604 9.273 9.306 458,620 -0.20(-2.14%)
Sep 21, 2007 9.565 9.626 9.471 9.510 760,066 +0.03(+0.35%)
Sep 20, 2007 9.598 9.620 9.383 9.477 295,995 -0.18(-1.88%)
Sep 19, 2007 9.466 9.675 9.466 9.659 748,619 +0.14(+1.50%)
Sep 18, 2007 9.108 9.515 8.987 9.515 997,008 +0.47(+5.23%)
Sep 17, 2007 9.163 9.163 9.020 9.042 572,366 -0.12(-1.32%)
Sep 14, 2007 8.971 9.174 8.954 9.163 644,684 +0.09(+0.97%)
Sep 13, 2007 9.075 9.180 8.976 9.075 425,550 +0.01(+0.06%)
Sep 12, 2007 9.136 9.235 9.042 9.070 641,050 -0.13(-1.38%)
Sep 11, 2007 9.180 9.334 9.119 9.196 463,162 +0.04(+0.48%)
Sep 10, 2007 9.284 9.328 8.993 9.152 450,806 -0.09(-1.01%)
Sep 07, 2007 9.246 9.312 9.169 9.246 436,815 -0.18(-1.87%)
Sep 06, 2007 9.460 9.543 9.290 9.422 341,603 -0.04(-0.47%)
Sep 05, 2007 9.356 9.488 9.224 9.466 697,015 +0.01(+0.12%)
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.