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 (%)
Mar 31, 2006 9.312 9.415 9.284 9.411 235,851 +0.06(+0.59%)
Mar 30, 2006 9.466 9.466 9.268 9.356 206,778 -0.08(-0.87%)
Mar 29, 2006 9.361 9.438 9.345 9.438 203,508 +0.04(+0.47%)
Mar 28, 2006 9.339 9.477 9.301 9.394 272,919 +0.06(+0.59%)
Mar 27, 2006 9.345 9.383 9.240 9.339 709,916 -0.03(-0.29%)
Mar 24, 2006 9.367 9.367 9.235 9.367 746,802 +0.04(+0.41%)
Mar 23, 2006 9.356 9.394 9.246 9.328 340,876 -0.06(-0.59%)
Mar 22, 2006 9.180 9.383 9.141 9.383 211,503 +0.20(+2.22%)
Mar 21, 2006 9.207 9.273 9.163 9.180 228,946 -0.04(-0.48%)
Mar 20, 2006 9.257 9.279 9.147 9.224 382,668 -0.04(-0.47%)
Mar 17, 2006 9.218 9.273 9.180 9.268 814,032 +0.06(+0.66%)
Mar 16, 2006 9.312 9.323 9.185 9.207 302,173 -0.06(-0.65%)
Mar 15, 2006 9.246 9.284 9.114 9.268 286,183 +0.04(+0.48%)
Mar 14, 2006 9.163 9.240 9.037 9.224 277,643 +0.07(+0.72%)
Mar 13, 2006 9.158 9.218 9.086 9.158 234,942 -0.02(-0.18%)
Mar 10, 2006 9.026 9.174 8.965 9.174 170,619 +0.20(+2.27%)
Mar 09, 2006 9.026 9.108 8.943 8.971 256,202 -0.04(-0.49%)
Mar 08, 2006 9.037 9.108 8.960 9.015 355,412 -0.02(-0.24%)
Mar 07, 2006 8.943 9.064 8.806 9.037 320,343 +0.06(+0.67%)
Mar 06, 2006 8.662 9.191 8.662 8.976 353,777 -0.21(-2.28%)
Mar 03, 2006 9.026 9.284 9.026 9.185 539,660 +0.08(+0.91%)
Mar 02, 2006 9.125 9.125 8.976 9.103 417,191 -0.02(-0.24%)
Mar 01, 2006 8.949 9.125 8.949 9.125 305,080 +0.05(+0.55%)
Feb 28, 2006 9.235 9.191 9.048 9.075 293,633 -0.16(-1.73%)
Feb 27, 2006 9.147 9.251 9.147 9.235 120,469 +0.12(+1.33%)
Feb 24, 2006 9.119 9.213 9.081 9.114 176,434 -0.03(-0.30%)
Feb 23, 2006 9.191 9.290 9.103 9.141 200,782 -0.07(-0.72%)
Feb 22, 2006 8.998 9.207 8.998 9.207 157,900 +0.22(+2.45%)
Feb 21, 2006 9.026 9.081 8.905 8.987 269,103 -0.05(-0.55%)
Feb 17, 2006 9.147 9.147 9.037 9.037 168,075 -0.09(-1.02%)
Feb 16, 2006 9.174 9.191 9.059 9.130 172,618 -0.01(-0.06%)
Feb 15, 2006 9.125 9.169 9.037 9.136 172,981 +0.03(+0.30%)
Feb 14, 2006 8.982 9.163 8.949 9.108 269,830 +0.12(+1.35%)
Feb 13, 2006 8.998 9.059 8.927 8.987 449,171 +0.01(+0.12%)
Feb 10, 2006 8.943 9.081 8.894 8.976 223,313 +0.01(+0.06%)
Feb 09, 2006 8.998 9.053 8.932 8.971 286,001 +0.01(+0.06%)
Feb 08, 2006 8.987 9.037 8.938 8.965 408,288 +0.04(+0.43%)
Feb 07, 2006 8.872 9.053 8.872 8.927 274,917 +0.03(+0.37%)
Feb 06, 2006 8.899 8.910 8.767 8.894 220,406 -0.02(-0.19%)
Feb 03, 2006 8.960 9.081 8.888 8.910 313,802 -0.04(-0.43%)
Feb 02, 2006 9.196 9.218 8.899 8.949 435,907 -0.25(-2.69%)
Feb 01, 2006 9.268 9.405 9.185 9.196 301,809 -0.07(-0.77%)
Jan 31, 2006 9.246 9.312 9.119 9.268 351,233 +0.01(+0.06%)
Jan 30, 2006 9.521 9.521 9.246 9.262 240,939 -0.26(-2.72%)
Jan 27, 2006 9.438 9.527 9.422 9.521 264,197 +0.03(+0.29%)
Jan 26, 2006 9.438 9.499 9.418 9.493 288,908 +0.08(+0.88%)
Jan 25, 2006 9.438 9.499 9.295 9.411 687,748 -0.03(-0.29%)
Jan 24, 2006 9.499 9.504 9.356 9.438 398,294 +0.11(+1.18%)
Jan 23, 2006 9.207 9.383 9.207 9.328 217,135 +0.11(+1.19%)
Jan 20, 2006 9.521 9.521 9.191 9.218 239,667 -0.24(-2.56%)
Jan 19, 2006 9.383 9.493 9.323 9.460 182,793 +0.11(+1.18%)
Jan 18, 2006 9.383 9.449 9.306 9.350 206,778 -0.03(-0.29%)
Jan 17, 2006 9.411 9.416 9.301 9.378 231,672 -0.03(-0.35%)
Jan 13, 2006 9.444 9.499 9.383 9.411 150,450 -0.01(-0.06%)
Jan 12, 2006 9.488 9.554 9.383 9.416 140,275 -0.12(-1.27%)
Jan 11, 2006 9.664 9.664 9.433 9.537 218,226 -0.13(-1.31%)
Jan 10, 2006 9.631 9.697 9.587 9.664 180,250 +0.00(+0.00%)
Jan 09, 2006 9.576 9.708 9.560 9.664 185,337 +0.06(+0.57%)
Jan 06, 2006 9.675 9.741 9.510 9.609 207,687 +0.01(+0.11%)
Jan 05, 2006 9.664 9.692 9.598 9.598 135,187 -0.07(-0.68%)
Jan 04, 2006 9.659 9.719 9.598 9.664 243,664 +0.03(+0.34%)
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.