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 (%)
Jul 31, 2006 9.093 9.132 8.939 9.099 391,925 -0.05(-0.54%)
Jul 28, 2006 8.884 9.203 8.884 9.148 381,745 +0.31(+3.55%)
Jul 27, 2006 9.049 9.077 8.829 8.835 305,214 -0.18(-2.01%)
Jul 26, 2006 9.093 9.126 8.884 9.016 607,702 -0.12(-1.27%)
Jul 25, 2006 8.950 9.132 8.818 9.132 805,846 +0.19(+2.09%)
Jul 24, 2006 8.725 8.945 8.719 8.945 281,400 +0.23(+2.59%)
Jul 21, 2006 8.769 8.802 8.527 8.719 399,923 -0.05(-0.56%)
Jul 20, 2006 8.950 8.978 8.752 8.769 366,657 -0.20(-2.21%)
Jul 19, 2006 8.681 8.967 8.664 8.967 429,008 +0.29(+3.36%)
Jul 18, 2006 8.560 8.675 8.477 8.675 299,579 +0.17(+2.01%)
Jul 17, 2006 8.433 8.571 8.428 8.505 279,037 +0.08(+0.91%)
Jul 14, 2006 8.439 8.510 8.334 8.428 304,487 -0.01(-0.13%)
Jul 13, 2006 8.571 8.582 8.395 8.439 312,667 -0.14(-1.60%)
Jul 12, 2006 8.769 8.791 8.560 8.576 268,130 -0.23(-2.56%)
Jul 11, 2006 8.719 8.802 8.543 8.802 274,129 +0.04(+0.44%)
Jul 10, 2006 8.708 8.796 8.670 8.763 153,788 +0.10(+1.21%)
Jul 07, 2006 8.758 8.857 8.653 8.659 389,925 -0.10(-1.13%)
Jul 06, 2006 8.675 8.758 8.664 8.758 243,771 +0.10(+1.21%)
Jul 05, 2006 8.796 8.796 8.631 8.653 250,861 -0.14(-1.63%)
Jul 03, 2006 8.692 8.802 8.659 8.796 175,057 +0.12(+1.40%)
Jun 30, 2006 8.862 8.862 8.571 8.675 1,541,160 -0.15(-1.74%)
Jun 29, 2006 8.543 8.829 8.532 8.829 483,362 +0.36(+4.29%)
Jun 28, 2006 8.516 8.571 8.417 8.466 312,849 -0.02(-0.19%)
Jun 27, 2006 8.648 8.675 8.472 8.483 461,548 -0.15(-1.78%)
Jun 26, 2006 8.483 8.664 8.356 8.637 408,467 +0.21(+2.48%)
Jun 23, 2006 8.538 8.538 8.378 8.428 418,465 -0.10(-1.23%)
Jun 22, 2006 8.648 8.648 8.455 8.532 581,525 -0.13(-1.46%)
Jun 21, 2006 8.527 8.703 8.499 8.659 745,130 +0.14(+1.61%)
Jun 20, 2006 8.576 8.664 8.521 8.521 458,457 -0.07(-0.77%)
Jun 19, 2006 8.796 8.829 8.549 8.587 307,759 -0.21(-2.38%)
Jun 16, 2006 8.912 8.928 8.747 8.796 1,356,649 -0.12(-1.30%)
Jun 15, 2006 8.791 8.934 8.719 8.912 277,946 +0.20(+2.27%)
Jun 14, 2006 8.763 8.829 8.615 8.714 250,134 -0.03(-0.38%)
Jun 13, 2006 8.719 8.890 8.697 8.747 372,110 +0.01(+0.13%)
Jun 12, 2006 8.912 8.912 8.730 8.736 461,184 -0.13(-1.43%)
Jun 09, 2006 9.077 9.077 8.862 8.862 245,044 -0.20(-2.19%)
Jun 08, 2006 8.851 9.071 8.780 9.060 397,015 +0.12(+1.29%)
Jun 07, 2006 8.879 9.082 8.879 8.945 331,936 +0.07(+0.74%)
Jun 06, 2006 8.747 8.884 8.747 8.879 447,550 +0.12(+1.32%)
Jun 05, 2006 9.077 9.077 8.752 8.763 464,093 -0.31(-3.45%)
Jun 02, 2006 9.181 9.198 8.989 9.077 278,128 -0.04(-0.48%)
Jun 01, 2006 8.868 9.121 8.868 9.121 309,940 +0.25(+2.79%)
May 31, 2006 8.862 8.961 8.813 8.873 320,666 +0.04(+0.50%)
May 30, 2006 9.143 9.143 8.824 8.829 278,855 -0.28(-3.08%)
May 26, 2006 9.154 9.165 9.033 9.110 261,586 -0.02(-0.24%)
May 25, 2006 9.077 9.132 9.033 9.132 338,299 +0.08(+0.85%)
May 24, 2006 8.972 9.077 8.857 9.055 456,094 +0.15(+1.67%)
May 23, 2006 9.022 9.060 8.906 8.906 509,175 -0.04(-0.49%)
May 22, 2006 8.994 9.060 8.697 8.950 486,816 +0.17(+1.94%)
May 19, 2006 8.543 8.818 8.516 8.780 386,835 +0.24(+2.77%)
May 18, 2006 8.692 8.785 8.527 8.543 364,112 -0.14(-1.65%)
May 17, 2006 8.659 8.719 8.527 8.686 392,106 -0.06(-0.63%)
May 16, 2006 8.774 8.851 8.736 8.741 389,925 -0.06(-0.63%)
May 15, 2006 8.741 8.868 8.642 8.796 629,697 +0.09(+1.07%)
May 12, 2006 8.813 8.824 8.703 8.703 606,974 -0.10(-1.19%)
May 11, 2006 8.978 9.000 8.807 8.807 383,926 -0.17(-1.90%)
May 10, 2006 8.994 9.022 8.967 8.978 514,992 -0.05(-0.55%)
May 09, 2006 9.044 9.044 8.967 9.027 229,228 +0.00(+0.00%)
May 08, 2006 9.121 9.165 9.016 9.027 189,054 -0.09(-0.97%)
May 05, 2006 8.989 9.198 8.967 9.115 345,206 +0.15(+1.66%)
May 04, 2006 8.967 9.044 8.950 8.967 127,611 +0.00(+0.00%)
May 03, 2006 9.077 9.121 8.934 8.967 251,770 -0.09(-1.03%)
May 02, 2006 8.890 9.060 8.840 9.060 301,942 +0.16(+1.79%)
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.