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

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

14.10 +0.14 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Nov 01, 2005 9.813 9.813 9.593 9.631 185,882 -0.23(-2.34%)
Oct 31, 2005 9.493 9.961 9.493 9.862 721,727 +0.41(+4.37%)
Oct 28, 2005 9.394 9.549 9.356 9.449 269,103 +0.11(+1.18%)
Oct 27, 2005 9.372 9.422 9.317 9.339 261,289 -0.03(-0.35%)
Oct 26, 2005 9.317 9.438 9.301 9.372 251,296 +0.07(+0.77%)
Oct 25, 2005 9.367 9.378 9.147 9.301 287,455 -0.12(-1.23%)
Oct 24, 2005 9.411 9.537 9.356 9.416 258,927 +0.01(+0.12%)
Oct 21, 2005 9.549 9.714 9.361 9.405 395,205 -0.03(-0.35%)
Oct 20, 2005 9.510 9.620 9.383 9.438 288,545 -0.07(-0.75%)
Oct 19, 2005 9.301 9.515 9.229 9.510 437,724 +0.15(+1.65%)
Oct 18, 2005 9.416 9.466 9.301 9.356 286,365 -0.02(-0.18%)
Oct 17, 2005 9.416 9.466 9.229 9.372 194,786 +0.01(+0.12%)
Oct 14, 2005 9.328 9.455 9.108 9.361 327,975 +0.12(+1.25%)
Oct 13, 2005 9.070 9.328 8.971 9.246 238,577 +0.18(+2.00%)
Oct 12, 2005 9.081 9.136 8.905 9.064 265,650 -0.04(-0.42%)
Oct 11, 2005 9.295 9.350 9.081 9.103 279,278 -0.12(-1.31%)
Oct 10, 2005 9.284 9.312 9.185 9.224 133,733 -0.09(-0.95%)
Oct 07, 2005 9.378 9.389 9.191 9.312 141,183 -0.01(-0.12%)
Oct 06, 2005 9.125 9.427 9.125 9.323 389,027 +0.18(+1.99%)
Oct 05, 2005 9.493 9.515 9.092 9.141 258,746 -0.32(-3.37%)
Oct 04, 2005 9.741 9.741 9.449 9.460 163,715 -0.18(-1.83%)
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.