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

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

13.96 UNCHANGED
Streaming Delayed Price Updated: 10:05 AM 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 (%)
Aug 31, 2006 9.015 9.053 8.993 9.009 526,577 +0.00(+0.00%)
Aug 30, 2006 9.020 9.059 8.987 9.009 730,994 -0.08(-0.91%)
Aug 29, 2006 9.081 9.108 8.982 9.092 697,015 +0.03(+0.30%)
Aug 28, 2006 9.053 9.097 9.037 9.064 889,984 -0.02(-0.18%)
Aug 25, 2006 9.042 9.130 9.020 9.081 157,355 -0.02(-0.18%)
Aug 24, 2006 9.020 9.103 8.976 9.097 214,228 +0.07(+0.73%)
Aug 23, 2006 9.163 9.218 8.949 9.031 337,968 -0.13(-1.38%)
Aug 22, 2006 9.081 9.163 9.081 9.158 374,854 +0.08(+0.85%)
Aug 21, 2006 9.114 9.141 9.081 9.081 124,467 -0.10(-1.14%)
Aug 18, 2006 9.213 9.213 9.108 9.185 210,049 +0.01(+0.12%)
Aug 17, 2006 9.092 9.191 9.086 9.174 160,807 +0.05(+0.54%)
Aug 16, 2006 9.114 9.136 9.037 9.125 320,161 +0.07(+0.73%)
Aug 15, 2006 8.861 9.059 8.861 9.059 327,793 +0.31(+3.52%)
Aug 14, 2006 8.811 8.910 8.717 8.751 199,328 -0.01(-0.06%)
Aug 11, 2006 8.806 8.806 8.701 8.756 149,360 -0.06(-0.62%)
Aug 10, 2006 8.668 8.855 8.668 8.811 239,122 +0.09(+1.01%)
Aug 09, 2006 8.916 8.960 8.701 8.723 277,098 -0.12(-1.31%)
Aug 08, 2006 8.971 9.081 8.800 8.839 327,611 -0.08(-0.93%)
Aug 07, 2006 8.965 8.976 8.888 8.921 298,902 -0.09(-0.98%)
Aug 04, 2006 9.136 9.191 8.861 9.009 330,155 -0.02(-0.18%)
Aug 03, 2006 8.806 9.081 8.723 9.026 439,177 +0.17(+1.93%)
Aug 02, 2006 8.971 9.075 8.855 8.855 451,715 -0.10(-1.11%)
Aug 01, 2006 9.042 9.048 8.916 8.954 200,237 -0.15(-1.63%)
Jul 31, 2006 9.097 9.136 8.943 9.103 391,753 -0.05(-0.54%)
Jul 28, 2006 8.888 9.207 8.888 9.152 381,577 +0.31(+3.55%)
Jul 27, 2006 9.053 9.081 8.833 8.839 305,080 -0.18(-2.01%)
Jul 26, 2006 9.097 9.130 8.888 9.020 607,435 -0.12(-1.27%)
Jul 25, 2006 8.954 9.136 8.822 9.136 805,492 +0.19(+2.09%)
Jul 24, 2006 8.728 8.949 8.723 8.949 281,277 +0.23(+2.59%)
Jul 21, 2006 8.773 8.806 8.530 8.723 399,748 -0.05(-0.56%)
Jul 20, 2006 8.954 8.982 8.756 8.773 366,496 -0.20(-2.21%)
Jul 19, 2006 8.684 8.971 8.668 8.971 428,820 +0.29(+3.36%)
Jul 18, 2006 8.563 8.679 8.481 8.679 299,447 +0.17(+2.01%)
Jul 17, 2006 8.437 8.574 8.431 8.508 278,915 +0.08(+0.91%)
Jul 14, 2006 8.442 8.514 8.338 8.431 304,353 -0.01(-0.13%)
Jul 13, 2006 8.574 8.585 8.398 8.442 312,530 -0.14(-1.60%)
Jul 12, 2006 8.773 8.795 8.563 8.580 268,013 -0.23(-2.56%)
Jul 11, 2006 8.723 8.806 8.547 8.806 274,009 +0.04(+0.44%)
Jul 10, 2006 8.712 8.800 8.673 8.767 153,721 +0.10(+1.21%)
Jul 07, 2006 8.762 8.861 8.657 8.662 389,754 -0.10(-1.13%)
Jul 06, 2006 8.679 8.762 8.668 8.762 243,664 +0.10(+1.21%)
Jul 05, 2006 8.800 8.800 8.635 8.657 250,751 -0.14(-1.63%)
Jul 03, 2006 8.695 8.806 8.662 8.800 174,980 +0.12(+1.40%)
Jun 30, 2006 8.866 8.866 8.574 8.679 1,540,484 -0.15(-1.74%)
Jun 29, 2006 8.547 8.833 8.536 8.833 483,150 +0.36(+4.29%)
Jun 28, 2006 8.519 8.574 8.420 8.470 312,712 -0.02(-0.19%)
Jun 27, 2006 8.651 8.679 8.475 8.486 461,345 -0.15(-1.78%)
Jun 26, 2006 8.486 8.668 8.360 8.640 408,288 +0.21(+2.48%)
Jun 23, 2006 8.541 8.541 8.382 8.431 418,282 -0.10(-1.22%)
Jun 22, 2006 8.651 8.651 8.459 8.536 581,270 -0.13(-1.46%)
Jun 21, 2006 8.530 8.706 8.503 8.662 744,803 +0.14(+1.61%)
Jun 20, 2006 8.580 8.668 8.525 8.525 458,256 -0.07(-0.77%)
Jun 19, 2006 8.800 8.833 8.552 8.591 307,624 -0.21(-2.38%)
Jun 16, 2006 8.916 8.932 8.751 8.800 1,356,055 -0.12(-1.30%)
Jun 15, 2006 8.795 8.938 8.723 8.916 277,825 +0.20(+2.27%)
Jun 14, 2006 8.767 8.833 8.618 8.717 250,024 -0.03(-0.38%)
Jun 13, 2006 8.723 8.894 8.701 8.751 371,947 +0.01(+0.13%)
Jun 12, 2006 8.916 8.916 8.734 8.739 460,982 -0.13(-1.43%)
Jun 09, 2006 9.081 9.081 8.866 8.866 244,936 -0.20(-2.19%)
Jun 08, 2006 8.855 9.075 8.784 9.064 396,840 +0.12(+1.29%)
Jun 07, 2006 8.883 9.086 8.883 8.949 331,791 +0.07(+0.74%)
Jun 06, 2006 8.751 8.888 8.751 8.883 447,354 +0.12(+1.32%)
Jun 05, 2006 9.081 9.081 8.756 8.767 463,889 -0.31(-3.45%)
Jun 02, 2006 9.185 9.202 8.993 9.081 278,006 -0.04(-0.48%)
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.