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

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

13.64 +0.05 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
May 31, 2006 8.866 8.965 8.817 8.877 320,525 +0.04(+0.50%)
May 30, 2006 9.147 9.147 8.828 8.833 278,733 -0.28(-3.08%)
May 26, 2006 9.158 9.169 9.037 9.114 261,471 -0.02(-0.24%)
May 25, 2006 9.081 9.136 9.037 9.136 338,150 +0.08(+0.85%)
May 24, 2006 8.976 9.081 8.861 9.059 455,894 +0.15(+1.67%)
May 23, 2006 9.026 9.064 8.910 8.910 508,952 -0.04(-0.49%)
May 22, 2006 8.998 9.064 8.701 8.954 486,602 +0.17(+1.94%)
May 19, 2006 8.547 8.822 8.519 8.784 386,665 +0.24(+2.77%)
May 18, 2006 8.695 8.789 8.530 8.547 363,952 -0.14(-1.65%)
May 17, 2006 8.662 8.723 8.530 8.690 391,934 -0.06(-0.63%)
May 16, 2006 8.778 8.855 8.739 8.745 389,754 -0.06(-0.63%)
May 15, 2006 8.745 8.872 8.646 8.800 629,421 +0.09(+1.07%)
May 12, 2006 8.817 8.828 8.706 8.706 606,708 -0.10(-1.19%)
May 11, 2006 8.982 9.004 8.811 8.811 383,758 -0.17(-1.90%)
May 10, 2006 8.998 9.026 8.971 8.982 514,766 -0.05(-0.55%)
May 09, 2006 9.048 9.048 8.971 9.031 229,128 +0.00(+0.00%)
May 08, 2006 9.125 9.169 9.020 9.031 188,971 -0.09(-0.97%)
May 05, 2006 8.993 9.202 8.971 9.119 345,055 +0.15(+1.66%)
May 04, 2006 8.971 9.048 8.954 8.971 127,556 +0.00(+0.00%)
May 03, 2006 9.081 9.125 8.938 8.971 251,659 -0.09(-1.03%)
May 02, 2006 8.894 9.064 8.844 9.064 301,809 +0.16(+1.79%)
May 01, 2006 9.235 9.268 8.894 8.905 611,614 -0.33(-3.58%)
Apr 28, 2006 8.982 9.246 8.982 9.235 589,992 +0.21(+2.32%)
Apr 27, 2006 8.971 9.251 8.960 9.026 342,329 +0.01(+0.06%)
Apr 26, 2006 8.954 9.075 8.927 9.020 229,491 +0.08(+0.86%)
Apr 25, 2006 9.031 9.031 8.872 8.943 311,985 -0.04(-0.43%)
Apr 24, 2006 9.108 9.108 8.965 8.982 332,154 -0.15(-1.69%)
Apr 21, 2006 9.488 9.488 9.026 9.136 616,339 +0.14(+1.59%)
Apr 20, 2006 9.108 9.114 8.949 8.993 142,455 -0.14(-1.57%)
Apr 19, 2006 9.136 9.174 9.026 9.136 246,208 +0.02(+0.18%)
Apr 18, 2006 8.932 9.130 8.921 9.119 441,721 +0.19(+2.09%)
Apr 17, 2006 9.026 9.103 8.888 8.932 250,751 -0.18(-1.99%)
Apr 13, 2006 9.108 9.152 9.048 9.114 174,617 +0.01(+0.06%)
Apr 12, 2006 9.108 9.147 9.059 9.108 165,168 +0.03(+0.30%)
Apr 11, 2006 9.218 9.240 9.064 9.081 384,848 -0.13(-1.37%)
Apr 10, 2006 9.180 9.246 9.108 9.207 188,608 +0.03(+0.30%)
Apr 07, 2006 9.339 9.405 9.136 9.180 234,397 -0.15(-1.59%)
Apr 06, 2006 9.356 9.367 9.290 9.328 137,004 -0.03(-0.29%)
Apr 05, 2006 9.356 9.405 9.279 9.356 173,345 -0.01(-0.12%)
Apr 04, 2006 9.372 9.444 9.328 9.367 202,417 -0.02(-0.18%)
Apr 03, 2006 9.411 9.416 9.279 9.383 251,477 -0.03(-0.29%)
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%)
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.