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

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

13.74 +0.12 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2005 10.12 10.22 9.990 10.08 290,671 +0.00(+0.00%)
Nov 29, 2005 10.01 10.17 9.984 10.08 227,411 +0.04(+0.44%)
Nov 28, 2005 10.23 10.29 10.01 10.04 178,693 -0.23(-2.25%)
Nov 25, 2005 10.26 10.30 10.23 10.27 42,719 -0.02(-0.21%)
Nov 23, 2005 10.20 10.38 10.20 10.29 142,881 +0.07(+0.65%)
Nov 22, 2005 10.04 10.24 9.973 10.23 211,232 +0.10(+1.03%)
Nov 21, 2005 9.957 10.12 9.825 10.12 173,057 +0.21(+2.17%)
Nov 18, 2005 9.984 9.984 9.770 9.907 210,141 +0.10(+1.01%)
Nov 17, 2005 9.539 9.808 9.539 9.808 206,506 +0.27(+2.83%)
Nov 16, 2005 9.704 9.737 9.462 9.539 176,875 -0.13(-1.37%)
Nov 15, 2005 9.902 9.924 9.632 9.671 327,937 -0.25(-2.50%)
Nov 14, 2005 10.12 10.17 9.836 9.918 145,063 -0.19(-1.90%)
Nov 11, 2005 10.15 10.16 10.02 10.11 128,520 -0.05(-0.54%)
Nov 10, 2005 9.814 10.17 9.698 10.17 199,780 +0.30(+3.01%)
Nov 09, 2005 9.830 9.946 9.764 9.869 128,520 +0.09(+0.90%)
Nov 08, 2005 9.902 9.902 9.698 9.781 78,348 -0.07(-0.73%)
Nov 07, 2005 9.825 9.929 9.698 9.852 156,515 +0.03(+0.28%)
Nov 04, 2005 9.627 9.825 9.627 9.825 116,341 +0.16(+1.65%)
Nov 03, 2005 9.946 9.990 9.599 9.665 297,397 -0.20(-2.06%)
Nov 02, 2005 9.610 9.869 9.605 9.869 203,052 +0.24(+2.51%)
Nov 01, 2005 9.808 9.808 9.588 9.627 185,964 -0.23(-2.34%)
Oct 31, 2005 9.489 9.957 9.489 9.858 722,043 +0.41(+4.37%)
Oct 28, 2005 9.390 9.544 9.352 9.445 269,221 +0.11(+1.18%)
Oct 27, 2005 9.368 9.418 9.313 9.335 261,404 -0.03(-0.35%)
Oct 26, 2005 9.313 9.434 9.297 9.368 251,406 +0.07(+0.77%)
Oct 25, 2005 9.363 9.374 9.143 9.297 287,581 -0.12(-1.23%)
Oct 24, 2005 9.407 9.533 9.352 9.412 259,041 +0.01(+0.12%)
Oct 21, 2005 9.544 9.709 9.357 9.401 395,379 -0.03(-0.35%)
Oct 20, 2005 9.506 9.616 9.379 9.434 288,672 -0.07(-0.75%)
Oct 19, 2005 9.297 9.511 9.225 9.506 437,916 +0.15(+1.65%)
Oct 18, 2005 9.412 9.462 9.297 9.352 286,490 -0.02(-0.18%)
Oct 17, 2005 9.412 9.462 9.225 9.368 194,871 +0.01(+0.12%)
Oct 14, 2005 9.324 9.451 9.104 9.357 328,119 +0.12(+1.25%)
Oct 13, 2005 9.066 9.324 8.967 9.242 238,681 +0.18(+2.00%)
Oct 12, 2005 9.077 9.132 8.901 9.060 265,767 -0.04(-0.42%)
Oct 11, 2005 9.291 9.346 9.077 9.099 279,401 -0.12(-1.31%)
Oct 10, 2005 9.280 9.308 9.181 9.220 133,792 -0.09(-0.95%)
Oct 07, 2005 9.374 9.385 9.187 9.308 141,245 -0.01(-0.12%)
Oct 06, 2005 9.121 9.423 9.121 9.319 389,198 +0.18(+1.99%)
Oct 05, 2005 9.489 9.511 9.088 9.137 258,859 -0.32(-3.37%)
Oct 04, 2005 9.737 9.737 9.445 9.456 163,786 -0.18(-1.83%)
Oct 03, 2005 9.561 9.704 9.555 9.632 140,518 +0.13(+1.33%)
Sep 30, 2005 9.489 9.610 9.451 9.506 143,790 +0.02(+0.23%)
Sep 29, 2005 9.357 9.511 9.330 9.484 252,133 +0.07(+0.76%)
Sep 28, 2005 9.550 9.627 9.242 9.412 326,483 -0.12(-1.27%)
Sep 27, 2005 9.605 9.654 9.423 9.533 175,057 -0.09(-0.97%)
Sep 26, 2005 9.726 9.770 9.577 9.627 187,236 -0.03(-0.28%)
Sep 23, 2005 9.629 9.726 9.495 9.654 187,055 +0.06(+0.57%)
Sep 22, 2005 9.572 9.676 9.489 9.599 301,942 +0.00(+0.00%)
Sep 21, 2005 9.847 9.847 9.599 9.599 343,025 -0.25(-2.51%)
Sep 20, 2005 9.896 9.979 9.792 9.847 324,665 -0.01(-0.06%)
Sep 19, 2005 10.01 10.01 9.847 9.852 245,407 -0.18(-1.81%)
Sep 16, 2005 9.984 10.04 9.896 10.03 572,072 +0.13(+1.28%)
Sep 15, 2005 9.957 9.957 9.819 9.907 124,339 +0.04(+0.45%)
Sep 14, 2005 10.06 10.09 9.808 9.863 158,333 -0.15(-1.54%)
Sep 13, 2005 10.16 10.16 9.957 10.02 256,132 -0.12(-1.19%)
Sep 12, 2005 10.03 10.18 9.984 10.14 240,681 +0.15(+1.54%)
Sep 09, 2005 9.957 10.01 9.913 9.984 137,610 +0.04(+0.44%)
Sep 08, 2005 10.01 10.01 9.863 9.940 140,336 -0.11(-1.09%)
Sep 07, 2005 10.07 10.08 9.924 10.05 147,608 +0.01(+0.11%)
Sep 06, 2005 9.968 10.07 9.935 10.04 332,663 +0.19(+1.90%)
Sep 02, 2005 10.11 10.11 9.830 9.852 280,855 -0.20(-1.97%)
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.