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 (%)
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%)
Jun 01, 2006 8.872 9.125 8.872 9.125 309,804 +0.25(+2.79%)
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%)
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.