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

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

14.59 +0.35 (+2.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Jun 30, 2004 9.736 9.931 9.668 9.931 747,323 +0.21(+2.20%)
Jun 29, 2004 9.687 9.736 9.619 9.717 244,657 +0.03(+0.30%)
Jun 28, 2004 9.756 9.756 9.590 9.687 367,910 +0.02(+0.25%)
Jun 25, 2004 10.01 10.01 9.663 9.663 3,099,605 -0.35(-3.50%)
Jun 24, 2004 10.06 10.10 9.994 10.01 177,073 -0.05(-0.48%)
Jun 23, 2004 10.00 10.06 9.902 10.06 181,387 +0.11(+1.08%)
Jun 22, 2004 9.785 9.994 9.751 9.955 252,873 +0.17(+1.74%)
Jun 21, 2004 9.765 9.785 9.731 9.785 140,713 +0.03(+0.30%)
Jun 18, 2004 9.648 9.756 9.614 9.756 178,305 +0.11(+1.11%)
Jun 17, 2004 9.614 9.653 9.405 9.648 312,035 +0.04(+0.41%)
Jun 16, 2004 9.721 9.751 9.541 9.610 194,328 -0.09(-0.95%)
Jun 15, 2004 9.736 9.736 9.692 9.702 170,294 +0.02(+0.25%)
Jun 14, 2004 9.683 9.712 9.619 9.678 163,720 +0.09(+0.96%)
Jun 10, 2004 9.756 9.756 9.580 9.585 105,175 -0.09(-0.96%)
Jun 09, 2004 9.614 9.678 9.517 9.678 213,843 +0.07(+0.71%)
Jun 08, 2004 9.590 9.663 9.493 9.610 142,357 -0.01(-0.10%)
Jun 07, 2004 9.712 9.760 9.566 9.619 161,461 -0.12(-1.25%)
Jun 04, 2004 9.444 9.746 9.347 9.741 140,919 +0.30(+3.14%)
Jun 03, 2004 9.600 9.600 9.371 9.444 161,666 -0.06(-0.61%)
Jun 02, 2004 9.527 9.639 9.400 9.502 187,960 -0.03(-0.36%)
Jun 01, 2004 9.736 9.736 9.498 9.536 76,416 -0.18(-1.85%)
May 28, 2004 9.668 9.760 9.663 9.717 86,893 +0.05(+0.50%)
May 27, 2004 9.756 9.756 9.653 9.668 117,706 -0.13(-1.34%)
May 26, 2004 9.687 9.882 9.648 9.799 208,708 +0.11(+1.16%)
May 25, 2004 9.571 9.712 9.415 9.687 113,803 +0.12(+1.27%)
May 24, 2004 9.444 9.614 9.444 9.566 115,241 +0.19(+2.02%)
May 21, 2004 9.337 9.376 9.274 9.376 131,264 +0.09(+0.94%)
May 20, 2004 9.249 9.298 9.225 9.288 139,481 +0.04(+0.42%)
May 19, 2004 9.274 9.274 9.225 9.249 114,419 -0.02(-0.26%)
May 18, 2004 9.240 9.322 9.225 9.274 205,832 +0.03(+0.37%)
May 17, 2004 9.308 9.317 9.181 9.240 138,864 -0.06(-0.68%)
May 14, 2004 9.322 9.347 9.274 9.303 86,277 -0.00(-0.05%)
May 13, 2004 9.366 9.366 9.298 9.308 112,160 -0.02(-0.26%)
May 12, 2004 9.356 9.356 9.210 9.332 122,020 -0.04(-0.42%)
May 11, 2004 9.254 9.371 9.240 9.371 149,341 +0.12(+1.26%)
May 10, 2004 9.347 9.351 9.152 9.254 282,660 -0.11(-1.14%)
May 07, 2004 9.556 9.561 9.347 9.361 175,840 -0.23(-2.39%)
May 06, 2004 9.726 9.726 9.575 9.590 195,972 -0.14(-1.45%)
May 05, 2004 9.517 9.751 9.493 9.731 126,128 +0.20(+2.09%)
May 04, 2004 9.371 9.590 9.361 9.532 237,672 +0.16(+1.71%)
May 03, 2004 9.527 9.532 9.371 9.371 236,440 -0.17(-1.79%)
Apr 30, 2004 9.590 9.644 9.493 9.541 182,619 -0.05(-0.56%)
Apr 29, 2004 9.629 9.751 9.590 9.595 496,914 -0.04(-0.45%)
Apr 28, 2004 9.702 9.731 9.634 9.639 186,522 -0.08(-0.80%)
Apr 27, 2004 9.712 9.731 9.639 9.717 106,819 +0.00(+0.05%)
Apr 26, 2004 9.721 9.736 9.614 9.712 193,917 -0.01(-0.10%)
Apr 23, 2004 9.736 9.746 9.683 9.721 320,046 -0.01(-0.15%)
Apr 22, 2004 9.736 9.746 9.663 9.736 218,363 +0.03(+0.35%)
Apr 21, 2004 9.916 9.960 9.639 9.702 277,319 -0.23(-2.35%)
Apr 20, 2004 10.12 10.16 9.868 9.936 199,464 -0.10(-1.02%)
Apr 19, 2004 9.965 10.08 9.965 10.04 109,695 +0.00(+0.00%)
Apr 16, 2004 9.955 10.08 9.955 10.04 89,974 +0.14(+1.43%)
Apr 15, 2004 10.22 10.22 9.897 9.897 111,954 -0.26(-2.54%)
Apr 14, 2004 10.22 10.23 10.15 10.15 113,187 -0.16(-1.51%)
Apr 13, 2004 10.47 10.53 10.22 10.31 137,016 -0.13(-1.26%)
Apr 12, 2004 10.52 10.66 10.40 10.44 127,566 -0.13(-1.20%)
Apr 08, 2004 10.69 10.69 10.56 10.57 115,446 -0.09(-0.87%)
Apr 07, 2004 10.80 10.86 10.66 10.66 112,571 -0.10(-0.91%)
Apr 06, 2004 10.84 10.84 10.71 10.76 111,954 -0.18(-1.65%)
Apr 05, 2004 10.93 11.00 10.86 10.94 342,643 +0.01(+0.13%)
Apr 02, 2004 10.91 11.02 10.91 10.92 248,149 +0.04(+0.40%)
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.