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

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

14.15 +0.10 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 9.165 9.203 9.132 9.192 465,002 +0.06(+0.66%)
May 30, 2007 9.159 9.159 9.060 9.132 345,388 -0.12(-1.31%)
May 29, 2007 9.264 9.313 9.214 9.253 398,287 +0.03(+0.36%)
May 25, 2007 9.170 9.220 9.088 9.220 459,366 +0.06(+0.66%)
May 24, 2007 9.181 9.253 9.088 9.159 421,555 -0.04(-0.48%)
May 23, 2007 9.335 9.352 9.187 9.203 361,749 -0.10(-1.06%)
May 22, 2007 9.231 9.346 9.154 9.302 279,582 +0.03(+0.36%)
May 21, 2007 9.126 9.335 9.088 9.269 302,669 +0.15(+1.63%)
May 18, 2007 9.088 9.187 9.027 9.121 302,851 +0.04(+0.42%)
May 17, 2007 9.231 9.258 9.049 9.082 470,455 -0.15(-1.61%)
May 16, 2007 9.203 9.264 9.071 9.231 402,468 +0.06(+0.60%)
May 15, 2007 9.297 9.401 9.159 9.176 343,570 -0.13(-1.42%)
May 14, 2007 9.423 9.456 9.302 9.308 397,196 -0.14(-1.46%)
May 11, 2007 9.407 9.456 9.374 9.445 191,963 +0.09(+0.94%)
May 10, 2007 9.374 9.396 9.280 9.357 593,341 -0.07(-0.76%)
May 09, 2007 9.379 9.489 9.368 9.429 212,141 +0.03(+0.35%)
May 08, 2007 9.368 9.401 9.341 9.396 242,680 -0.03(-0.29%)
May 07, 2007 9.412 9.506 9.390 9.423 151,062 -0.03(-0.29%)
May 04, 2007 9.374 9.511 9.352 9.451 279,946 +0.06(+0.64%)
May 03, 2007 9.291 9.418 9.247 9.390 299,760 +0.09(+1.01%)
May 02, 2007 9.231 9.352 9.165 9.297 265,222 +0.03(+0.30%)
May 01, 2007 9.220 9.280 9.088 9.269 323,756 +0.04(+0.42%)
Apr 30, 2007 9.418 9.478 9.214 9.231 499,359 -0.21(-2.21%)
Apr 27, 2007 9.478 9.517 9.352 9.440 295,398 -0.10(-1.04%)
Apr 26, 2007 9.539 9.572 9.418 9.539 294,125 -0.04(-0.40%)
Apr 25, 2007 9.539 9.616 9.467 9.577 284,127 +0.08(+0.81%)
Apr 24, 2007 9.495 9.544 9.407 9.500 316,484 +0.01(+0.06%)
Apr 23, 2007 9.709 9.709 9.467 9.495 301,760 -0.21(-2.21%)
Apr 20, 2007 9.847 9.852 9.577 9.709 514,992 +0.21(+2.26%)
Apr 19, 2007 9.478 9.561 9.396 9.495 283,036 -0.09(-0.98%)
Apr 18, 2007 9.550 9.693 9.550 9.588 398,469 -0.02(-0.23%)
Apr 17, 2007 9.605 9.649 9.550 9.610 389,925 -0.04(-0.40%)
Apr 16, 2007 9.489 9.649 9.484 9.649 328,300 +0.19(+2.04%)
Apr 13, 2007 9.324 9.456 9.280 9.456 265,040 +0.11(+1.18%)
Apr 12, 2007 9.286 9.352 9.209 9.346 286,490 +0.03(+0.30%)
Apr 11, 2007 9.352 9.352 9.242 9.319 495,178 -0.06(-0.59%)
Apr 10, 2007 9.269 9.374 9.269 9.374 347,388 +0.07(+0.77%)
Apr 09, 2007 9.335 9.363 9.242 9.302 319,575 -0.05(-0.53%)
Apr 05, 2007 9.368 9.390 9.341 9.352 411,194 -0.03(-0.35%)
Apr 04, 2007 9.368 9.434 9.302 9.385 408,830 +0.00(+0.00%)
Apr 03, 2007 9.203 9.396 9.203 9.385 297,761 +0.18(+1.97%)
Apr 02, 2007 9.280 9.280 9.071 9.203 393,197 -0.07(-0.71%)
Mar 30, 2007 9.319 9.379 9.181 9.269 482,816 -0.06(-0.65%)
Mar 29, 2007 9.352 9.407 9.231 9.330 172,694 +0.05(+0.53%)
Mar 28, 2007 9.313 9.357 9.253 9.280 255,587 -0.10(-1.11%)
Mar 27, 2007 9.456 9.473 9.346 9.385 224,320 -0.13(-1.33%)
Mar 26, 2007 9.533 9.539 9.418 9.511 211,232 -0.06(-0.63%)
Mar 23, 2007 9.522 9.599 9.522 9.572 201,779 +0.00(+0.00%)
Mar 22, 2007 9.654 9.654 9.467 9.572 399,014 -0.11(-1.14%)
Mar 21, 2007 9.434 9.698 9.401 9.682 372,474 +0.24(+2.56%)
Mar 20, 2007 9.330 9.440 9.313 9.440 181,056 +0.09(+0.94%)
Mar 19, 2007 9.269 9.445 9.269 9.352 318,666 +0.10(+1.13%)
Mar 16, 2007 9.341 9.379 9.236 9.247 674,416 -0.09(-1.00%)
Mar 15, 2007 9.242 9.346 9.231 9.341 289,581 +0.13(+1.43%)
Mar 14, 2007 9.049 9.214 8.983 9.209 605,884 +0.27(+3.02%)
Mar 13, 2007 9.286 9.214 8.917 8.939 614,064 -0.35(-3.73%)
Mar 12, 2007 9.264 9.286 9.214 9.286 172,512 +0.03(+0.30%)
Mar 09, 2007 9.264 9.297 9.187 9.258 255,042 +0.06(+0.60%)
Mar 08, 2007 9.269 9.313 9.137 9.203 427,918 -0.02(-0.18%)
Mar 07, 2007 9.242 9.275 9.154 9.220 572,254 -0.07(-0.71%)
Mar 06, 2007 9.110 9.330 9.060 9.286 546,622 +0.23(+2.49%)
Mar 05, 2007 9.165 9.286 9.049 9.060 651,148 -0.21(-2.31%)
Mar 02, 2007 9.379 9.407 9.269 9.275 530,625 -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.