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

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

14.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 8.285 8.324 8.139 8.149 407,556 -0.12(-1.47%)
Jun 28, 2007 8.290 8.378 8.227 8.271 463,225 -0.02(-0.23%)
Jun 27, 2007 8.105 8.290 8.020 8.290 505,747 +0.18(+2.28%)
Jun 26, 2007 8.096 8.173 7.998 8.105 458,911 +0.05(+0.60%)
Jun 25, 2007 8.081 8.110 7.988 8.057 573,331 -0.02(-0.30%)
Jun 22, 2007 8.076 8.120 8.057 8.081 1,150,155 -0.03(-0.36%)
Jun 21, 2007 8.091 8.154 8.076 8.110 536,150 -0.03(-0.36%)
Jun 20, 2007 8.276 8.295 8.130 8.139 474,318 -0.14(-1.65%)
Jun 19, 2007 8.217 8.276 8.169 8.276 333,193 +0.04(+0.47%)
Jun 18, 2007 8.334 8.334 8.212 8.237 443,505 -0.10(-1.17%)
Jun 15, 2007 8.276 8.349 8.242 8.334 828,054 +0.20(+2.45%)
Jun 14, 2007 8.154 8.193 8.115 8.134 356,817 -0.00(-0.06%)
Jun 13, 2007 8.071 8.154 8.018 8.139 464,663 +0.04(+0.54%)
Jun 12, 2007 8.183 8.203 8.086 8.096 661,662 -0.09(-1.13%)
Jun 11, 2007 8.188 8.227 8.130 8.188 337,918 -0.02(-0.30%)
Jun 08, 2007 8.071 8.217 8.071 8.212 434,055 +0.09(+1.14%)
Jun 07, 2007 8.130 8.149 8.081 8.120 660,430 -0.04(-0.54%)
Jun 06, 2007 8.183 8.183 8.125 8.164 340,588 -0.02(-0.24%)
Jun 05, 2007 8.188 8.217 8.149 8.183 574,769 -0.05(-0.65%)
Jun 04, 2007 8.188 8.246 8.183 8.237 431,590 +0.01(+0.12%)
Jun 01, 2007 8.178 8.242 8.154 8.227 487,465 +0.09(+1.14%)
May 31, 2007 8.110 8.144 8.081 8.134 525,468 +0.05(+0.66%)
May 30, 2007 8.105 8.105 8.018 8.081 390,300 -0.11(-1.31%)
May 29, 2007 8.198 8.242 8.154 8.188 450,078 +0.03(+0.36%)
May 25, 2007 8.115 8.159 8.042 8.159 519,100 +0.05(+0.66%)
May 24, 2007 8.125 8.188 8.042 8.105 476,372 -0.04(-0.48%)
May 23, 2007 8.261 8.276 8.130 8.144 408,788 -0.09(-1.06%)
May 22, 2007 8.169 8.271 8.100 8.232 315,938 +0.03(+0.36%)
May 21, 2007 8.076 8.261 8.042 8.203 342,026 +0.13(+1.63%)
May 18, 2007 8.042 8.130 7.988 8.071 342,232 +0.03(+0.42%)
May 17, 2007 8.169 8.193 8.008 8.037 531,631 -0.13(-1.61%)
May 16, 2007 8.144 8.198 8.027 8.169 454,803 +0.05(+0.60%)
May 15, 2007 8.227 8.319 8.105 8.120 388,246 -0.12(-1.42%)
May 14, 2007 8.339 8.368 8.232 8.237 448,846 -0.12(-1.46%)
May 11, 2007 8.324 8.368 8.295 8.358 216,925 +0.08(+0.94%)
May 10, 2007 8.295 8.315 8.212 8.281 670,495 -0.06(-0.76%)
May 09, 2007 8.300 8.397 8.290 8.344 239,726 +0.03(+0.35%)
May 08, 2007 8.290 8.319 8.266 8.315 274,237 -0.02(-0.29%)
May 07, 2007 8.329 8.412 8.310 8.339 170,705 -0.02(-0.29%)
May 04, 2007 8.295 8.417 8.276 8.363 316,349 +0.05(+0.64%)
May 03, 2007 8.222 8.334 8.183 8.310 338,740 +0.08(+1.01%)
May 02, 2007 8.169 8.276 8.110 8.227 299,710 +0.02(+0.30%)
May 01, 2007 8.159 8.212 8.042 8.203 365,855 +0.03(+0.42%)
Apr 30, 2007 8.334 8.388 8.154 8.169 564,293 -0.18(-2.21%)
Apr 27, 2007 8.388 8.422 8.276 8.354 333,810 -0.09(-1.04%)
Apr 26, 2007 8.441 8.470 8.334 8.441 332,372 -0.03(-0.40%)
Apr 25, 2007 8.441 8.509 8.378 8.475 321,073 +0.07(+0.81%)
Apr 24, 2007 8.402 8.446 8.324 8.407 357,638 +0.00(+0.06%)
Apr 23, 2007 8.592 8.592 8.378 8.402 340,999 -0.19(-2.21%)
Apr 20, 2007 8.714 8.719 8.475 8.592 581,959 +0.19(+2.26%)
Apr 19, 2007 8.388 8.461 8.315 8.402 319,841 -0.08(-0.98%)
Apr 18, 2007 8.451 8.577 8.451 8.485 450,284 -0.02(-0.23%)
Apr 17, 2007 8.500 8.539 8.451 8.504 440,629 -0.03(-0.40%)
Apr 16, 2007 8.397 8.539 8.393 8.539 370,991 +0.17(+2.04%)
Apr 13, 2007 8.251 8.368 8.212 8.368 299,504 +0.10(+1.18%)
Apr 12, 2007 8.217 8.276 8.149 8.271 323,744 +0.02(+0.30%)
Apr 11, 2007 8.276 8.276 8.178 8.246 559,568 -0.05(-0.59%)
Apr 10, 2007 8.203 8.295 8.203 8.295 392,560 +0.06(+0.77%)
Apr 09, 2007 8.261 8.285 8.178 8.232 361,131 -0.04(-0.53%)
Apr 05, 2007 8.290 8.310 8.266 8.276 464,663 -0.03(-0.35%)
Apr 04, 2007 8.290 8.349 8.232 8.305 461,993 +0.00(+0.00%)
Apr 03, 2007 8.144 8.315 8.144 8.305 336,480 +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.