Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

F.N.B. Corp (NY: FNB )

13.96 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 29, 2006 10.15 10.24 10.05 10.05 264,742 -0.14(-1.40%)
Dec 28, 2006 10.26 10.37 10.20 10.20 274,917 -0.12(-1.12%)
Dec 27, 2006 10.15 10.31 10.12 10.31 310,168 +0.22(+2.18%)
Dec 26, 2006 9.846 10.11 9.846 10.09 154,811 +0.24(+2.46%)
Dec 22, 2006 9.835 9.912 9.802 9.851 201,146 +0.00(+0.00%)
Dec 21, 2006 9.972 10.02 9.818 9.851 436,452 -0.12(-1.21%)
Dec 20, 2006 9.890 9.972 9.890 9.972 172,800 +0.08(+0.83%)
Dec 19, 2006 9.769 9.961 9.769 9.890 306,897 +0.04(+0.39%)
Dec 18, 2006 10.13 10.13 9.835 9.851 296,177 -0.25(-2.45%)
Dec 15, 2006 10.04 10.12 9.978 10.10 579,271 +0.08(+0.82%)
Dec 14, 2006 9.961 10.08 9.961 10.02 209,322 +0.09(+0.89%)
Dec 13, 2006 9.961 9.983 9.862 9.928 217,317 +0.03(+0.28%)
Dec 12, 2006 9.901 9.945 9.802 9.901 291,089 +0.01(+0.06%)
Dec 11, 2006 9.813 9.895 9.747 9.895 230,400 +0.07(+0.73%)
Dec 08, 2006 9.763 9.873 9.736 9.824 294,178 +0.02(+0.22%)
Dec 07, 2006 9.846 9.923 9.736 9.802 224,040 -0.03(-0.34%)
Dec 06, 2006 9.906 9.950 9.813 9.835 384,121 -0.10(-1.05%)
Dec 05, 2006 9.939 10.05 9.895 9.939 346,509 +0.02(+0.22%)
Dec 04, 2006 9.670 9.967 9.670 9.917 444,810 +0.25(+2.62%)
Dec 01, 2006 9.653 9.895 9.582 9.664 335,606 -0.20(-2.01%)
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%)
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.