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 (%)
Dec 30, 2005 9.627 9.627 9.476 9.550 324,301 -0.08(-0.80%)
Dec 29, 2005 9.731 9.742 9.627 9.627 190,145 -0.13(-1.35%)
Dec 28, 2005 9.803 9.836 9.687 9.759 185,964 +0.02(+0.17%)
Dec 27, 2005 9.891 9.979 9.693 9.742 710,046 -0.14(-1.45%)
Dec 23, 2005 9.786 9.902 9.764 9.885 692,049 +0.10(+1.01%)
Dec 22, 2005 9.913 9.913 9.731 9.786 393,379 -0.10(-1.06%)
Dec 21, 2005 9.869 10.06 9.764 9.891 266,130 +0.00(+0.00%)
Dec 20, 2005 9.852 10.01 9.841 9.891 200,870 +0.04(+0.39%)
Dec 19, 2005 10.10 10.10 9.847 9.852 268,130 -0.25(-2.50%)
Dec 16, 2005 9.973 10.19 9.962 10.11 1,185,409 +0.16(+1.60%)
Dec 15, 2005 10.12 10.12 9.907 9.946 261,586 -0.17(-1.69%)
Dec 14, 2005 10.01 10.18 9.962 10.12 142,518 +0.13(+1.32%)
Dec 13, 2005 9.918 10.06 9.847 9.984 147,789 +0.07(+0.67%)
Dec 12, 2005 10.14 10.14 9.869 9.918 257,768 -0.11(-1.10%)
Dec 09, 2005 9.984 10.18 9.957 10.03 227,592 +0.04(+0.44%)
Dec 08, 2005 9.973 10.12 9.869 9.984 280,128 +0.02(+0.17%)
Dec 07, 2005 10.02 10.03 9.863 9.968 194,144 -0.05(-0.49%)
Dec 06, 2005 9.973 10.23 9.951 10.02 169,058 +0.05(+0.50%)
Dec 05, 2005 10.09 10.12 9.929 9.968 238,681 -0.16(-1.57%)
Dec 02, 2005 10.27 10.29 10.03 10.13 208,323 -0.17(-1.60%)
Dec 01, 2005 10.12 10.34 10.09 10.29 232,137 +0.21(+2.07%)
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%)
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.