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

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

14.10 +0.14 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2007 9.169 9.207 9.136 9.196 464,798 +0.06(+0.66%)
May 30, 2007 9.163 9.163 9.064 9.136 345,237 -0.12(-1.31%)
May 29, 2007 9.268 9.317 9.218 9.257 398,112 +0.03(+0.36%)
May 25, 2007 9.174 9.224 9.092 9.224 459,165 +0.06(+0.66%)
May 24, 2007 9.185 9.257 9.092 9.163 421,370 -0.04(-0.48%)
May 23, 2007 9.339 9.356 9.191 9.207 361,590 -0.10(-1.06%)
May 22, 2007 9.235 9.350 9.158 9.306 279,460 +0.03(+0.36%)
May 21, 2007 9.130 9.339 9.092 9.273 302,536 +0.15(+1.63%)
May 18, 2007 9.092 9.191 9.031 9.125 302,718 +0.04(+0.42%)
May 17, 2007 9.235 9.262 9.053 9.086 470,249 -0.15(-1.61%)
May 16, 2007 9.207 9.268 9.075 9.235 402,292 +0.06(+0.60%)
May 15, 2007 9.301 9.405 9.163 9.180 343,420 -0.13(-1.42%)
May 14, 2007 9.427 9.460 9.306 9.312 397,022 -0.14(-1.46%)
May 11, 2007 9.411 9.460 9.378 9.449 191,879 +0.09(+0.94%)
May 10, 2007 9.378 9.400 9.284 9.361 593,081 -0.07(-0.76%)
May 09, 2007 9.383 9.493 9.372 9.433 212,048 +0.03(+0.35%)
May 08, 2007 9.372 9.405 9.345 9.400 242,574 -0.03(-0.29%)
May 07, 2007 9.416 9.510 9.394 9.427 150,995 -0.03(-0.29%)
May 04, 2007 9.378 9.515 9.356 9.455 279,823 +0.06(+0.64%)
May 03, 2007 9.295 9.422 9.251 9.394 299,629 +0.09(+1.01%)
May 02, 2007 9.235 9.356 9.169 9.301 265,105 +0.03(+0.30%)
May 01, 2007 9.224 9.284 9.092 9.273 323,614 +0.04(+0.42%)
Apr 30, 2007 9.422 9.482 9.218 9.235 499,140 -0.21(-2.21%)
Apr 27, 2007 9.482 9.521 9.356 9.444 295,268 -0.10(-1.04%)
Apr 26, 2007 9.543 9.576 9.422 9.543 293,996 -0.04(-0.40%)
Apr 25, 2007 9.543 9.620 9.471 9.582 284,002 +0.08(+0.81%)
Apr 24, 2007 9.499 9.549 9.411 9.504 316,346 +0.01(+0.06%)
Apr 23, 2007 9.714 9.714 9.471 9.499 301,628 -0.21(-2.21%)
Apr 20, 2007 9.851 9.857 9.582 9.714 514,766 +0.21(+2.26%)
Apr 19, 2007 9.482 9.565 9.400 9.499 282,912 -0.09(-0.98%)
Apr 18, 2007 9.554 9.697 9.554 9.593 398,294 -0.02(-0.23%)
Apr 17, 2007 9.609 9.653 9.554 9.615 389,754 -0.04(-0.40%)
Apr 16, 2007 9.493 9.653 9.488 9.653 328,156 +0.19(+2.04%)
Apr 13, 2007 9.328 9.460 9.284 9.460 264,924 +0.11(+1.18%)
Apr 12, 2007 9.290 9.356 9.213 9.350 286,365 +0.03(+0.30%)
Apr 11, 2007 9.356 9.356 9.246 9.323 494,960 -0.06(-0.59%)
Apr 10, 2007 9.273 9.378 9.273 9.378 347,235 +0.07(+0.77%)
Apr 09, 2007 9.339 9.367 9.246 9.306 319,435 -0.05(-0.53%)
Apr 05, 2007 9.372 9.394 9.345 9.356 411,013 -0.03(-0.35%)
Apr 04, 2007 9.372 9.438 9.306 9.389 408,651 +0.00(+0.00%)
Apr 03, 2007 9.207 9.400 9.207 9.389 297,630 +0.18(+1.97%)
Apr 02, 2007 9.284 9.284 9.075 9.207 393,025 -0.07(-0.71%)
Mar 30, 2007 9.323 9.383 9.185 9.273 482,605 -0.06(-0.65%)
Mar 29, 2007 9.356 9.411 9.235 9.334 172,618 +0.05(+0.53%)
Mar 28, 2007 9.317 9.361 9.257 9.284 255,475 -0.10(-1.11%)
Mar 27, 2007 9.460 9.477 9.350 9.389 224,222 -0.13(-1.33%)
Mar 26, 2007 9.537 9.543 9.422 9.515 211,139 -0.06(-0.63%)
Mar 23, 2007 9.527 9.604 9.527 9.576 201,691 +0.00(+0.00%)
Mar 22, 2007 9.659 9.659 9.471 9.576 398,839 -0.11(-1.14%)
Mar 21, 2007 9.438 9.703 9.405 9.686 372,310 +0.24(+2.56%)
Mar 20, 2007 9.334 9.444 9.317 9.444 180,976 +0.09(+0.94%)
Mar 19, 2007 9.273 9.449 9.273 9.356 318,526 +0.10(+1.13%)
Mar 16, 2007 9.345 9.383 9.240 9.251 674,120 -0.09(-1.00%)
Mar 15, 2007 9.246 9.350 9.235 9.345 289,454 +0.13(+1.43%)
Mar 14, 2007 9.053 9.218 8.987 9.213 605,618 +0.27(+3.02%)
Mar 13, 2007 9.290 9.218 8.921 8.943 613,795 -0.35(-3.73%)
Mar 12, 2007 9.268 9.290 9.218 9.290 172,436 +0.03(+0.30%)
Mar 09, 2007 9.268 9.301 9.191 9.262 254,930 +0.06(+0.60%)
Mar 08, 2007 9.273 9.317 9.141 9.207 427,730 -0.02(-0.18%)
Mar 07, 2007 9.246 9.279 9.158 9.224 572,003 -0.07(-0.71%)
Mar 06, 2007 9.114 9.334 9.064 9.290 546,383 +0.23(+2.49%)
Mar 05, 2007 9.169 9.290 9.053 9.064 650,862 -0.21(-2.31%)
Mar 02, 2007 9.383 9.411 9.273 9.279 530,393 -0.17(-1.75%)
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.