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

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

14.59 +0.35 (+2.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 (%)
Jun 29, 2007 8.289 8.328 8.143 8.153 407,377 -0.12(-1.47%)
Jun 28, 2007 8.294 8.382 8.231 8.274 463,022 -0.02(-0.23%)
Jun 27, 2007 8.109 8.294 8.024 8.294 505,525 +0.19(+2.28%)
Jun 26, 2007 8.099 8.177 8.002 8.109 458,710 +0.05(+0.60%)
Jun 25, 2007 8.084 8.114 7.992 8.060 573,080 -0.02(-0.30%)
Jun 22, 2007 8.080 8.123 8.060 8.084 1,149,650 -0.03(-0.36%)
Jun 21, 2007 8.094 8.158 8.080 8.114 535,915 -0.03(-0.36%)
Jun 20, 2007 8.279 8.299 8.133 8.143 474,110 -0.14(-1.65%)
Jun 19, 2007 8.221 8.279 8.172 8.279 333,047 +0.04(+0.47%)
Jun 18, 2007 8.338 8.338 8.216 8.240 443,310 -0.10(-1.17%)
Jun 15, 2007 8.279 8.352 8.245 8.338 827,691 +0.20(+2.45%)
Jun 14, 2007 8.158 8.197 8.119 8.138 356,660 -0.00(-0.06%)
Jun 13, 2007 8.075 8.158 8.021 8.143 464,459 +0.04(+0.54%)
Jun 12, 2007 8.187 8.206 8.089 8.099 661,372 -0.09(-1.13%)
Jun 11, 2007 8.192 8.231 8.133 8.192 337,770 -0.02(-0.30%)
Jun 08, 2007 8.075 8.221 8.075 8.216 433,865 +0.09(+1.14%)
Jun 07, 2007 8.133 8.153 8.084 8.123 660,140 -0.04(-0.54%)
Jun 06, 2007 8.187 8.187 8.128 8.167 340,439 -0.02(-0.24%)
Jun 05, 2007 8.192 8.221 8.153 8.187 574,517 -0.05(-0.65%)
Jun 04, 2007 8.192 8.250 8.187 8.240 431,401 +0.01(+0.12%)
Jun 01, 2007 8.182 8.245 8.158 8.231 487,251 +0.09(+1.14%)
May 31, 2007 8.114 8.148 8.084 8.138 525,237 +0.05(+0.66%)
May 30, 2007 8.109 8.109 8.021 8.084 390,129 -0.11(-1.31%)
May 29, 2007 8.201 8.245 8.158 8.192 449,881 +0.03(+0.36%)
May 25, 2007 8.119 8.162 8.046 8.162 518,872 +0.05(+0.66%)
May 24, 2007 8.128 8.192 8.046 8.109 476,163 -0.04(-0.48%)
May 23, 2007 8.265 8.279 8.133 8.148 408,609 -0.09(-1.06%)
May 22, 2007 8.172 8.274 8.104 8.235 315,799 +0.03(+0.36%)
May 21, 2007 8.080 8.265 8.046 8.206 341,876 +0.13(+1.63%)
May 18, 2007 8.046 8.133 7.992 8.075 342,082 +0.03(+0.42%)
May 17, 2007 8.172 8.197 8.011 8.041 531,397 -0.13(-1.61%)
May 16, 2007 8.148 8.201 8.031 8.172 454,603 +0.05(+0.60%)
May 15, 2007 8.231 8.323 8.109 8.123 388,076 -0.12(-1.42%)
May 14, 2007 8.343 8.372 8.235 8.240 448,649 -0.12(-1.46%)
May 11, 2007 8.328 8.372 8.299 8.362 216,829 +0.08(+0.94%)
May 10, 2007 8.299 8.318 8.216 8.284 670,201 -0.06(-0.76%)
May 09, 2007 8.304 8.401 8.294 8.347 239,621 +0.03(+0.35%)
May 08, 2007 8.294 8.323 8.270 8.318 274,117 -0.02(-0.29%)
May 07, 2007 8.333 8.416 8.313 8.343 170,630 -0.02(-0.29%)
May 04, 2007 8.299 8.421 8.279 8.367 316,210 +0.05(+0.64%)
May 03, 2007 8.226 8.338 8.187 8.313 338,591 +0.08(+1.01%)
May 02, 2007 8.172 8.279 8.114 8.231 299,578 +0.02(+0.30%)
May 01, 2007 8.162 8.216 8.046 8.206 365,695 +0.03(+0.42%)
Apr 30, 2007 8.338 8.391 8.158 8.172 564,045 -0.19(-2.21%)
Apr 27, 2007 8.391 8.425 8.279 8.357 333,663 -0.09(-1.04%)
Apr 26, 2007 8.445 8.474 8.338 8.445 332,226 -0.03(-0.40%)
Apr 25, 2007 8.445 8.513 8.382 8.479 320,933 +0.07(+0.81%)
Apr 24, 2007 8.406 8.450 8.328 8.411 357,482 +0.00(+0.06%)
Apr 23, 2007 8.596 8.596 8.382 8.406 340,850 -0.19(-2.21%)
Apr 20, 2007 8.718 8.722 8.479 8.596 581,703 +0.19(+2.26%)
Apr 19, 2007 8.391 8.464 8.318 8.406 319,701 -0.08(-0.98%)
Apr 18, 2007 8.455 8.581 8.455 8.489 450,086 -0.02(-0.23%)
Apr 17, 2007 8.503 8.542 8.455 8.508 440,435 -0.03(-0.40%)
Apr 16, 2007 8.401 8.542 8.396 8.542 370,828 +0.17(+2.04%)
Apr 13, 2007 8.255 8.372 8.216 8.372 299,373 +0.10(+1.18%)
Apr 12, 2007 8.221 8.279 8.153 8.274 323,602 +0.02(+0.30%)
Apr 11, 2007 8.279 8.279 8.182 8.250 559,322 -0.05(-0.59%)
Apr 10, 2007 8.206 8.299 8.206 8.299 392,388 +0.06(+0.77%)
Apr 09, 2007 8.265 8.289 8.182 8.235 360,972 -0.04(-0.53%)
Apr 05, 2007 8.294 8.313 8.270 8.279 464,459 -0.03(-0.35%)
Apr 04, 2007 8.294 8.352 8.235 8.309 461,790 +0.00(+0.00%)
Apr 03, 2007 8.148 8.318 8.148 8.309 336,332 +0.16(+1.97%)
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.