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: 4:10 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 (%)
Apr 28, 2006 8.978 9.242 8.978 9.231 590,250 +0.21(+2.32%)
Apr 27, 2006 8.967 9.247 8.956 9.022 342,480 +0.01(+0.06%)
Apr 26, 2006 8.950 9.071 8.923 9.016 229,592 +0.08(+0.86%)
Apr 25, 2006 9.027 9.027 8.868 8.939 312,122 -0.04(-0.43%)
Apr 24, 2006 9.104 9.104 8.961 8.978 332,300 -0.15(-1.69%)
Apr 21, 2006 9.484 9.484 9.022 9.132 616,609 +0.14(+1.59%)
Apr 20, 2006 9.104 9.110 8.945 8.989 142,518 -0.14(-1.57%)
Apr 19, 2006 9.132 9.170 9.022 9.132 246,316 +0.02(+0.18%)
Apr 18, 2006 8.928 9.126 8.917 9.115 441,915 +0.19(+2.09%)
Apr 17, 2006 9.022 9.099 8.884 8.928 250,861 -0.18(-1.99%)
Apr 13, 2006 9.104 9.148 9.044 9.110 174,693 +0.01(+0.06%)
Apr 12, 2006 9.104 9.143 9.055 9.104 165,241 +0.03(+0.30%)
Apr 11, 2006 9.214 9.236 9.060 9.077 385,017 -0.13(-1.37%)
Apr 10, 2006 9.176 9.242 9.104 9.203 188,691 +0.03(+0.30%)
Apr 07, 2006 9.335 9.401 9.132 9.176 234,500 -0.15(-1.59%)
Apr 06, 2006 9.352 9.363 9.286 9.324 137,064 -0.03(-0.29%)
Apr 05, 2006 9.352 9.401 9.275 9.352 173,421 -0.01(-0.12%)
Apr 04, 2006 9.368 9.440 9.324 9.363 202,506 -0.02(-0.18%)
Apr 03, 2006 9.407 9.412 9.275 9.379 251,588 -0.03(-0.29%)
Mar 31, 2006 9.308 9.411 9.280 9.407 235,954 +0.06(+0.59%)
Mar 30, 2006 9.462 9.462 9.264 9.352 206,869 -0.08(-0.87%)
Mar 29, 2006 9.357 9.434 9.341 9.434 203,597 +0.04(+0.47%)
Mar 28, 2006 9.335 9.473 9.297 9.390 273,038 +0.06(+0.59%)
Mar 27, 2006 9.341 9.379 9.236 9.335 710,227 -0.03(-0.29%)
Mar 24, 2006 9.363 9.363 9.231 9.363 747,129 +0.04(+0.41%)
Mar 23, 2006 9.352 9.390 9.242 9.324 341,025 -0.06(-0.59%)
Mar 22, 2006 9.176 9.379 9.137 9.379 211,595 +0.20(+2.22%)
Mar 21, 2006 9.203 9.269 9.159 9.176 229,047 -0.04(-0.48%)
Mar 20, 2006 9.253 9.275 9.143 9.220 382,835 -0.04(-0.48%)
Mar 17, 2006 9.214 9.269 9.176 9.264 814,389 +0.06(+0.66%)
Mar 16, 2006 9.308 9.319 9.181 9.203 302,305 -0.06(-0.65%)
Mar 15, 2006 9.242 9.280 9.110 9.264 286,308 +0.04(+0.48%)
Mar 14, 2006 9.159 9.236 9.033 9.220 277,765 +0.07(+0.72%)
Mar 13, 2006 9.154 9.214 9.082 9.154 235,046 -0.02(-0.18%)
Mar 10, 2006 9.022 9.170 8.961 9.170 170,694 +0.20(+2.27%)
Mar 09, 2006 9.022 9.104 8.939 8.967 256,314 -0.04(-0.49%)
Mar 08, 2006 9.033 9.104 8.956 9.011 355,568 -0.02(-0.24%)
Mar 07, 2006 8.939 9.060 8.802 9.033 320,484 +0.06(+0.67%)
Mar 06, 2006 8.659 9.187 8.659 8.972 353,932 -0.21(-2.28%)
Mar 03, 2006 9.022 9.280 9.022 9.181 539,896 +0.08(+0.91%)
Mar 02, 2006 9.121 9.121 8.972 9.099 417,374 -0.02(-0.24%)
Mar 01, 2006 8.945 9.121 8.945 9.121 305,214 +0.05(+0.55%)
Feb 28, 2006 9.231 9.187 9.044 9.071 293,762 -0.16(-1.73%)
Feb 27, 2006 9.143 9.247 9.143 9.231 120,522 +0.12(+1.33%)
Feb 24, 2006 9.115 9.209 9.077 9.110 176,511 -0.03(-0.30%)
Feb 23, 2006 9.187 9.286 9.099 9.137 200,870 -0.07(-0.72%)
Feb 22, 2006 8.994 9.203 8.994 9.203 157,969 +0.22(+2.45%)
Feb 21, 2006 9.022 9.077 8.901 8.983 269,221 -0.05(-0.55%)
Feb 17, 2006 9.143 9.143 9.033 9.033 168,149 -0.09(-1.02%)
Feb 16, 2006 9.170 9.187 9.055 9.126 172,694 -0.01(-0.06%)
Feb 15, 2006 9.121 9.165 9.033 9.132 173,057 +0.03(+0.30%)
Feb 14, 2006 8.978 9.159 8.945 9.104 269,948 +0.12(+1.35%)
Feb 13, 2006 8.994 9.055 8.923 8.983 449,368 +0.01(+0.12%)
Feb 10, 2006 8.939 9.077 8.890 8.972 223,411 +0.01(+0.06%)
Feb 09, 2006 8.994 9.049 8.928 8.967 286,127 +0.01(+0.06%)
Feb 08, 2006 8.983 9.033 8.934 8.961 408,467 +0.04(+0.43%)
Feb 07, 2006 8.868 9.049 8.868 8.923 275,038 +0.03(+0.37%)
Feb 06, 2006 8.895 8.906 8.763 8.890 220,503 -0.02(-0.19%)
Feb 03, 2006 8.956 9.077 8.884 8.906 313,940 -0.04(-0.43%)
Feb 02, 2006 9.192 9.214 8.895 8.945 436,098 -0.25(-2.69%)
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.