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

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

13.94 +0.15 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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, 2007 8.428 8.499 8.235 8.257 903,463 -0.12(-1.38%)
Jul 30, 2007 8.285 8.444 8.169 8.373 851,837 +0.08(+1.00%)
Jul 27, 2007 8.230 8.411 8.136 8.290 1,047,072 +0.03(+0.40%)
Jul 26, 2007 8.252 8.323 7.839 8.257 1,039,074 -0.18(-2.15%)
Jul 25, 2007 8.422 8.505 8.274 8.439 875,105 +0.06(+0.72%)
Jul 24, 2007 8.664 8.664 8.307 8.378 798,211 -0.30(-3.42%)
Jul 23, 2007 8.719 8.774 8.648 8.675 455,003 -0.03(-0.38%)
Jul 20, 2007 8.653 8.890 8.571 8.708 1,067,796 +0.04(+0.44%)
Jul 19, 2007 8.747 8.802 8.626 8.670 423,191 -0.01(-0.06%)
Jul 18, 2007 8.813 8.846 8.549 8.675 722,225 -0.20(-2.23%)
Jul 17, 2007 8.857 8.950 8.824 8.873 281,400 +0.03(+0.37%)
Jul 16, 2007 8.906 8.939 8.802 8.840 341,752 -0.13(-1.41%)
Jul 13, 2007 8.994 8.994 8.923 8.967 225,229 -0.07(-0.79%)
Jul 12, 2007 8.873 9.044 8.857 9.038 294,489 +0.23(+2.56%)
Jul 11, 2007 8.857 8.895 8.741 8.813 666,781 -0.03(-0.37%)
Jul 10, 2007 9.088 9.088 8.840 8.846 559,347 -0.31(-3.37%)
Jul 09, 2007 9.264 9.264 9.104 9.154 485,725 -0.12(-1.25%)
Jul 06, 2007 9.280 9.291 9.220 9.269 368,293 -0.03(-0.30%)
Jul 05, 2007 9.291 9.319 9.264 9.297 254,860 -0.01(-0.12%)
Jul 03, 2007 9.253 9.319 9.253 9.308 104,707 +0.04(+0.42%)
Jul 02, 2007 9.209 9.330 9.209 9.269 302,851 +0.06(+0.66%)
Jun 29, 2007 9.363 9.407 9.198 9.209 360,658 -0.14(-1.47%)
Jun 28, 2007 9.368 9.467 9.297 9.346 409,921 -0.02(-0.23%)
Jun 27, 2007 9.159 9.368 9.063 9.368 447,550 +0.21(+2.28%)
Jun 26, 2007 9.148 9.236 9.038 9.159 406,104 +0.06(+0.60%)
Jun 25, 2007 9.132 9.165 9.027 9.104 507,357 -0.03(-0.30%)
Jun 22, 2007 9.126 9.176 9.104 9.132 1,017,805 -0.03(-0.36%)
Jun 21, 2007 9.143 9.214 9.126 9.165 474,454 -0.03(-0.36%)
Jun 20, 2007 9.352 9.374 9.187 9.198 419,737 -0.15(-1.65%)
Jun 19, 2007 9.286 9.352 9.231 9.352 294,852 +0.04(+0.47%)
Jun 18, 2007 9.418 9.418 9.280 9.308 392,470 -0.11(-1.17%)
Jun 15, 2007 9.352 9.434 9.313 9.418 732,769 +0.23(+2.45%)
Jun 14, 2007 9.214 9.258 9.170 9.192 315,757 -0.01(-0.06%)
Jun 13, 2007 9.121 9.214 9.060 9.198 411,194 +0.05(+0.54%)
Jun 12, 2007 9.247 9.269 9.137 9.148 585,524 -0.10(-1.13%)
Jun 11, 2007 9.253 9.297 9.187 9.253 299,033 -0.03(-0.30%)
Jun 08, 2007 9.121 9.286 9.121 9.280 384,108 +0.10(+1.14%)
Jun 07, 2007 9.187 9.209 9.132 9.176 584,433 -0.05(-0.54%)
Jun 06, 2007 9.247 9.247 9.181 9.225 301,396 -0.02(-0.24%)
Jun 05, 2007 9.253 9.286 9.209 9.247 508,630 -0.06(-0.65%)
Jun 04, 2007 9.253 9.319 9.247 9.308 381,927 +0.01(+0.12%)
Jun 01, 2007 9.242 9.313 9.214 9.297 431,372 +0.10(+1.14%)
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%)
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.