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

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

13.13 +0.37 (+2.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2006 9.246 9.312 9.119 9.268 351,233 +0.01(+0.06%)
Jan 30, 2006 9.521 9.521 9.246 9.262 240,939 -0.26(-2.72%)
Jan 27, 2006 9.438 9.527 9.422 9.521 264,197 +0.03(+0.29%)
Jan 26, 2006 9.438 9.499 9.418 9.493 288,908 +0.08(+0.88%)
Jan 25, 2006 9.438 9.499 9.295 9.411 687,748 -0.03(-0.29%)
Jan 24, 2006 9.499 9.504 9.356 9.438 398,294 +0.11(+1.18%)
Jan 23, 2006 9.207 9.383 9.207 9.328 217,135 +0.11(+1.19%)
Jan 20, 2006 9.521 9.521 9.191 9.218 239,667 -0.24(-2.56%)
Jan 19, 2006 9.383 9.493 9.323 9.460 182,793 +0.11(+1.18%)
Jan 18, 2006 9.383 9.449 9.306 9.350 206,778 -0.03(-0.29%)
Jan 17, 2006 9.411 9.416 9.301 9.378 231,672 -0.03(-0.35%)
Jan 13, 2006 9.444 9.499 9.383 9.411 150,450 -0.01(-0.06%)
Jan 12, 2006 9.488 9.554 9.383 9.416 140,275 -0.12(-1.27%)
Jan 11, 2006 9.664 9.664 9.433 9.537 218,226 -0.13(-1.31%)
Jan 10, 2006 9.631 9.697 9.587 9.664 180,250 +0.00(+0.00%)
Jan 09, 2006 9.576 9.708 9.560 9.664 185,337 +0.06(+0.57%)
Jan 06, 2006 9.675 9.741 9.510 9.609 207,687 +0.01(+0.11%)
Jan 05, 2006 9.664 9.692 9.598 9.598 135,187 -0.07(-0.68%)
Jan 04, 2006 9.659 9.719 9.598 9.664 243,664 +0.03(+0.34%)
Jan 03, 2006 9.554 9.736 9.427 9.631 347,599 +0.08(+0.81%)
Dec 30, 2005 9.631 9.631 9.480 9.554 324,159 -0.08(-0.80%)
Dec 29, 2005 9.736 9.747 9.631 9.631 190,062 -0.13(-1.35%)
Dec 28, 2005 9.807 9.840 9.692 9.763 185,882 +0.02(+0.17%)
Dec 27, 2005 9.895 9.983 9.697 9.747 709,734 -0.14(-1.45%)
Dec 23, 2005 9.791 9.906 9.769 9.890 691,746 +0.10(+1.01%)
Dec 22, 2005 9.917 9.917 9.736 9.791 393,206 -0.10(-1.06%)
Dec 21, 2005 9.873 10.06 9.769 9.895 266,014 +0.00(+0.00%)
Dec 20, 2005 9.857 10.02 9.846 9.895 200,782 +0.04(+0.39%)
Dec 19, 2005 10.10 10.10 9.851 9.857 268,013 -0.25(-2.50%)
Dec 16, 2005 9.978 10.19 9.967 10.11 1,184,890 +0.16(+1.60%)
Dec 15, 2005 10.13 10.13 9.912 9.950 261,471 -0.17(-1.69%)
Dec 14, 2005 10.02 10.18 9.967 10.12 142,455 +0.13(+1.32%)
Dec 13, 2005 9.923 10.06 9.851 9.989 147,725 +0.07(+0.67%)
Dec 12, 2005 10.14 10.14 9.873 9.923 257,655 -0.11(-1.10%)
Dec 09, 2005 9.989 10.18 9.961 10.03 227,493 +0.04(+0.44%)
Dec 08, 2005 9.978 10.13 9.873 9.989 280,005 +0.02(+0.17%)
Dec 07, 2005 10.02 10.03 9.868 9.972 194,059 -0.05(-0.49%)
Dec 06, 2005 9.978 10.23 9.956 10.02 168,984 +0.05(+0.50%)
Dec 05, 2005 10.10 10.12 9.934 9.972 238,577 -0.16(-1.58%)
Dec 02, 2005 10.28 10.29 10.04 10.13 208,232 -0.17(-1.60%)
Dec 01, 2005 10.12 10.34 10.09 10.30 232,035 +0.21(+2.07%)
Nov 30, 2005 10.12 10.23 9.994 10.09 290,544 +0.00(+0.00%)
Nov 29, 2005 10.02 10.18 9.989 10.09 227,311 +0.04(+0.44%)
Nov 28, 2005 10.24 10.30 10.02 10.04 178,614 -0.23(-2.25%)
Nov 25, 2005 10.26 10.31 10.24 10.28 42,700 -0.02(-0.21%)
Nov 23, 2005 10.21 10.38 10.21 10.30 142,819 +0.07(+0.65%)
Nov 22, 2005 10.05 10.25 9.978 10.23 211,139 +0.10(+1.03%)
Nov 21, 2005 9.961 10.13 9.829 10.13 172,981 +0.21(+2.17%)
Nov 18, 2005 9.989 9.989 9.774 9.912 210,049 +0.10(+1.01%)
Nov 17, 2005 9.543 9.813 9.543 9.813 206,415 +0.27(+2.83%)
Nov 16, 2005 9.708 9.741 9.466 9.543 176,797 -0.13(-1.37%)
Nov 15, 2005 9.906 9.928 9.637 9.675 327,793 -0.25(-2.50%)
Nov 14, 2005 10.12 10.17 9.840 9.923 144,999 -0.19(-1.90%)
Nov 11, 2005 10.15 10.16 10.02 10.12 128,464 -0.06(-0.54%)
Nov 10, 2005 9.818 10.18 9.703 10.17 199,692 +0.30(+3.01%)
Nov 09, 2005 9.835 9.950 9.769 9.873 128,464 +0.09(+0.90%)
Nov 08, 2005 9.906 9.906 9.703 9.785 78,314 -0.07(-0.73%)
Nov 07, 2005 9.829 9.934 9.703 9.857 156,446 +0.03(+0.28%)
Nov 04, 2005 9.631 9.829 9.631 9.829 116,290 +0.16(+1.65%)
Nov 03, 2005 9.950 9.994 9.604 9.670 297,267 -0.20(-2.06%)
Nov 02, 2005 9.615 9.873 9.609 9.873 202,963 +0.24(+2.51%)
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.