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, 2007 8.431 8.503 8.239 8.261 903,067 -0.12(-1.38%)
Jul 30, 2007 8.288 8.448 8.173 8.376 851,463 +0.08(+1.00%)
Jul 27, 2007 8.233 8.415 8.140 8.294 1,046,613 +0.03(+0.40%)
Jul 26, 2007 8.255 8.327 7.842 8.261 1,038,618 -0.18(-2.15%)
Jul 25, 2007 8.426 8.508 8.277 8.442 874,721 +0.06(+0.72%)
Jul 24, 2007 8.668 8.668 8.310 8.382 797,861 -0.30(-3.42%)
Jul 23, 2007 8.723 8.778 8.651 8.679 454,804 -0.03(-0.38%)
Jul 20, 2007 8.657 8.894 8.574 8.712 1,067,327 +0.04(+0.44%)
Jul 19, 2007 8.751 8.806 8.629 8.673 423,006 -0.01(-0.06%)
Jul 18, 2007 8.817 8.850 8.552 8.679 721,908 -0.20(-2.23%)
Jul 17, 2007 8.861 8.954 8.828 8.877 281,277 +0.03(+0.37%)
Jul 16, 2007 8.910 8.943 8.806 8.844 341,603 -0.13(-1.41%)
Jul 13, 2007 8.998 8.998 8.927 8.971 225,130 -0.07(-0.79%)
Jul 12, 2007 8.877 9.048 8.861 9.042 294,360 +0.23(+2.56%)
Jul 11, 2007 8.861 8.899 8.745 8.817 666,489 -0.03(-0.37%)
Jul 10, 2007 9.092 9.092 8.844 8.850 559,102 -0.31(-3.37%)
Jul 09, 2007 9.268 9.268 9.108 9.158 485,512 -0.12(-1.25%)
Jul 06, 2007 9.284 9.295 9.224 9.273 368,131 -0.03(-0.30%)
Jul 05, 2007 9.295 9.323 9.268 9.301 254,748 -0.01(-0.12%)
Jul 03, 2007 9.257 9.323 9.257 9.312 104,661 +0.04(+0.42%)
Jul 02, 2007 9.213 9.334 9.213 9.273 302,718 +0.06(+0.66%)
Jun 29, 2007 9.367 9.411 9.202 9.213 360,500 -0.14(-1.47%)
Jun 28, 2007 9.372 9.471 9.301 9.350 409,741 -0.02(-0.23%)
Jun 27, 2007 9.163 9.372 9.067 9.372 447,354 +0.21(+2.28%)
Jun 26, 2007 9.152 9.240 9.042 9.163 405,926 +0.06(+0.60%)
Jun 25, 2007 9.136 9.169 9.031 9.108 507,135 -0.03(-0.30%)
Jun 22, 2007 9.130 9.180 9.108 9.136 1,017,359 -0.03(-0.36%)
Jun 21, 2007 9.147 9.218 9.130 9.169 474,246 -0.03(-0.36%)
Jun 20, 2007 9.356 9.378 9.191 9.202 419,553 -0.15(-1.65%)
Jun 19, 2007 9.290 9.356 9.235 9.356 294,723 +0.04(+0.47%)
Jun 18, 2007 9.422 9.422 9.284 9.312 392,298 -0.11(-1.17%)
Jun 15, 2007 9.356 9.438 9.317 9.422 732,447 +0.23(+2.45%)
Jun 14, 2007 9.218 9.262 9.174 9.196 315,619 -0.01(-0.06%)
Jun 13, 2007 9.125 9.218 9.064 9.202 411,013 +0.05(+0.54%)
Jun 12, 2007 9.251 9.273 9.141 9.152 585,267 -0.10(-1.13%)
Jun 11, 2007 9.257 9.301 9.191 9.257 298,902 -0.03(-0.30%)
Jun 08, 2007 9.125 9.290 9.125 9.284 383,939 +0.10(+1.14%)
Jun 07, 2007 9.191 9.213 9.136 9.180 584,177 -0.05(-0.54%)
Jun 06, 2007 9.251 9.251 9.185 9.229 301,264 -0.02(-0.24%)
Jun 05, 2007 9.257 9.290 9.213 9.251 508,407 -0.06(-0.65%)
Jun 04, 2007 9.257 9.323 9.251 9.312 381,759 +0.01(+0.12%)
Jun 01, 2007 9.246 9.317 9.218 9.301 431,182 +0.10(+1.14%)
May 31, 2007 9.169 9.207 9.136 9.196 464,798 +0.06(+0.66%)
May 30, 2007 9.163 9.163 9.064 9.136 345,237 -0.12(-1.31%)
May 29, 2007 9.268 9.317 9.218 9.257 398,112 +0.03(+0.36%)
May 25, 2007 9.174 9.224 9.092 9.224 459,165 +0.06(+0.66%)
May 24, 2007 9.185 9.257 9.092 9.163 421,370 -0.04(-0.48%)
May 23, 2007 9.339 9.356 9.191 9.207 361,590 -0.10(-1.06%)
May 22, 2007 9.235 9.350 9.158 9.306 279,460 +0.03(+0.36%)
May 21, 2007 9.130 9.339 9.092 9.273 302,536 +0.15(+1.63%)
May 18, 2007 9.092 9.191 9.031 9.125 302,718 +0.04(+0.42%)
May 17, 2007 9.235 9.262 9.053 9.086 470,249 -0.15(-1.61%)
May 16, 2007 9.207 9.268 9.075 9.235 402,292 +0.06(+0.60%)
May 15, 2007 9.301 9.405 9.163 9.180 343,420 -0.13(-1.42%)
May 14, 2007 9.427 9.460 9.306 9.312 397,022 -0.14(-1.46%)
May 11, 2007 9.411 9.460 9.378 9.449 191,879 +0.09(+0.94%)
May 10, 2007 9.378 9.400 9.284 9.361 593,081 -0.07(-0.76%)
May 09, 2007 9.383 9.493 9.372 9.433 212,048 +0.03(+0.35%)
May 08, 2007 9.372 9.405 9.345 9.400 242,574 -0.03(-0.29%)
May 07, 2007 9.416 9.510 9.394 9.427 150,995 -0.03(-0.29%)
May 04, 2007 9.378 9.515 9.356 9.455 279,823 +0.06(+0.64%)
May 03, 2007 9.295 9.422 9.251 9.394 299,629 +0.09(+1.01%)
May 02, 2007 9.235 9.356 9.169 9.301 265,105 +0.03(+0.30%)
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.