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

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

13.74 +0.12 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2005 9.489 9.610 9.451 9.506 143,790 +0.02(+0.23%)
Sep 29, 2005 9.357 9.511 9.330 9.484 252,133 +0.07(+0.76%)
Sep 28, 2005 9.550 9.627 9.242 9.412 326,483 -0.12(-1.27%)
Sep 27, 2005 9.605 9.654 9.423 9.533 175,057 -0.09(-0.97%)
Sep 26, 2005 9.726 9.770 9.577 9.627 187,236 -0.03(-0.28%)
Sep 23, 2005 9.629 9.726 9.495 9.654 187,055 +0.06(+0.57%)
Sep 22, 2005 9.572 9.676 9.489 9.599 301,942 +0.00(+0.00%)
Sep 21, 2005 9.847 9.847 9.599 9.599 343,025 -0.25(-2.51%)
Sep 20, 2005 9.896 9.979 9.792 9.847 324,665 -0.01(-0.06%)
Sep 19, 2005 10.01 10.01 9.847 9.852 245,407 -0.18(-1.81%)
Sep 16, 2005 9.984 10.04 9.896 10.03 572,072 +0.13(+1.28%)
Sep 15, 2005 9.957 9.957 9.819 9.907 124,339 +0.04(+0.45%)
Sep 14, 2005 10.06 10.09 9.808 9.863 158,333 -0.15(-1.54%)
Sep 13, 2005 10.16 10.16 9.957 10.02 256,132 -0.12(-1.19%)
Sep 12, 2005 10.03 10.18 9.984 10.14 240,681 +0.15(+1.54%)
Sep 09, 2005 9.957 10.01 9.913 9.984 137,610 +0.04(+0.44%)
Sep 08, 2005 10.01 10.01 9.863 9.940 140,336 -0.11(-1.09%)
Sep 07, 2005 10.07 10.08 9.924 10.05 147,608 +0.01(+0.11%)
Sep 06, 2005 9.968 10.07 9.935 10.04 332,663 +0.19(+1.90%)
Sep 02, 2005 10.11 10.11 9.830 9.852 280,855 -0.20(-1.97%)
Sep 01, 2005 10.01 10.17 9.946 10.05 527,353 +0.09(+0.88%)
Aug 31, 2005 9.797 9.984 9.792 9.962 325,392 +0.17(+1.74%)
Aug 30, 2005 9.929 9.957 9.715 9.792 307,577 -0.24(-2.41%)
Aug 29, 2005 9.913 10.03 9.880 10.03 197,416 +0.10(+1.00%)
Aug 26, 2005 9.973 10.00 9.863 9.935 390,834 -0.04(-0.39%)
Aug 25, 2005 9.902 9.984 9.863 9.973 214,686 +0.09(+0.89%)
Aug 24, 2005 9.902 10.03 9.792 9.885 1,436,634 +0.01(+0.06%)
Aug 23, 2005 9.951 9.984 9.880 9.880 269,766 -0.09(-0.94%)
Aug 22, 2005 9.924 10.00 9.825 9.973 384,835 +0.10(+1.06%)
Aug 19, 2005 9.808 9.880 9.748 9.869 228,138 +0.06(+0.62%)
Aug 18, 2005 9.863 9.880 9.682 9.808 432,826 -0.03(-0.34%)
Aug 17, 2005 9.946 9.979 9.836 9.841 272,311 -0.13(-1.32%)
Aug 16, 2005 10.11 10.12 9.913 9.973 531,898 -0.10(-1.04%)
Aug 15, 2005 10.11 10.13 9.946 10.08 186,146 +0.01(+0.05%)
Aug 12, 2005 10.12 10.13 9.929 10.07 237,409 -0.08(-0.76%)
Aug 11, 2005 10.13 10.20 10.07 10.15 142,881 -0.01(-0.05%)
Aug 10, 2005 10.20 10.31 10.09 10.15 231,592 -0.04(-0.38%)
Aug 09, 2005 10.25 10.30 10.18 10.19 247,589 -0.04(-0.38%)
Aug 08, 2005 10.15 10.23 10.15 10.23 739,131 +0.07(+0.70%)
Aug 05, 2005 10.55 10.55 10.11 10.16 2,450,077 -0.38(-3.60%)
Aug 04, 2005 10.75 10.81 10.53 10.54 213,413 -0.21(-1.95%)
Aug 03, 2005 10.79 10.82 10.73 10.75 198,325 -0.13(-1.16%)
Aug 02, 2005 10.78 10.89 10.78 10.88 202,143 +0.09(+0.87%)
Aug 01, 2005 10.84 10.91 10.74 10.78 263,222 -0.08(-0.76%)
Jul 29, 2005 10.99 11.05 10.85 10.86 174,875 -0.10(-0.90%)
Jul 28, 2005 10.86 10.98 10.78 10.96 227,956 +0.13(+1.17%)
Jul 27, 2005 11.02 11.05 10.80 10.84 303,396 -0.20(-1.79%)
Jul 26, 2005 11.21 11.24 11.00 11.04 658,056 -0.27(-2.38%)
Jul 25, 2005 11.52 11.54 11.23 11.30 248,316 -0.24(-2.10%)
Jul 22, 2005 11.21 11.55 11.21 11.55 198,689 +0.34(+3.04%)
Jul 21, 2005 11.54 11.54 11.20 11.21 183,055 -0.30(-2.63%)
Jul 20, 2005 11.31 11.52 11.30 11.51 241,226 +0.15(+1.31%)
Jul 19, 2005 11.25 11.40 11.25 11.36 154,879 +0.18(+1.57%)
Jul 18, 2005 11.20 11.30 11.14 11.18 145,063 -0.05(-0.49%)
Jul 15, 2005 11.07 11.28 11.01 11.24 157,788 +0.15(+1.39%)
Jul 14, 2005 11.24 11.35 11.08 11.08 166,513 -0.15(-1.37%)
Jul 13, 2005 11.28 11.35 11.19 11.24 166,695 -0.04(-0.39%)
Jul 12, 2005 11.38 11.40 11.16 11.28 263,404 -0.06(-0.53%)
Jul 11, 2005 11.23 11.34 11.15 11.34 314,667 +0.12(+1.03%)
Jul 08, 2005 10.97 11.27 10.93 11.23 227,774 +0.29(+2.61%)
Jul 07, 2005 10.84 10.98 10.69 10.94 148,698 +0.03(+0.25%)
Jul 06, 2005 11.00 11.00 10.88 10.91 133,065 -0.09(-0.80%)
Jul 05, 2005 10.79 11.00 10.79 11.00 167,967 +0.17(+1.52%)
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.