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 (%)
Jan 31, 2007 9.686 9.813 9.637 9.681 667,216 -0.05(-0.51%)
Jan 30, 2007 9.802 9.818 9.708 9.730 514,039 -0.01(-0.11%)
Jan 29, 2007 9.631 9.769 9.631 9.741 414,102 +0.07(+0.68%)
Jan 26, 2007 9.615 9.692 9.499 9.675 259,291 +0.11(+1.15%)
Jan 25, 2007 9.714 9.769 9.515 9.565 369,948 -0.23(-2.36%)
Jan 24, 2007 9.697 9.796 9.675 9.796 209,322 +0.09(+0.91%)
Jan 23, 2007 9.560 9.708 9.444 9.708 464,071 +0.12(+1.20%)
Jan 22, 2007 9.714 9.714 9.422 9.593 557,648 -0.14(-1.41%)
Jan 19, 2007 9.560 9.747 9.460 9.730 343,238 +0.14(+1.49%)
Jan 18, 2007 9.686 9.763 9.482 9.587 434,453 -0.13(-1.30%)
Jan 17, 2007 9.730 9.813 9.653 9.714 262,380 -0.02(-0.23%)
Jan 16, 2007 9.961 9.961 9.730 9.736 342,693 -0.19(-1.89%)
Jan 12, 2007 9.945 9.945 9.884 9.923 135,187 -0.01(-0.06%)
Jan 11, 2007 9.868 10.01 9.835 9.928 206,597 +0.10(+1.06%)
Jan 10, 2007 9.824 9.901 9.769 9.824 197,330 -0.07(-0.72%)
Jan 09, 2007 9.934 9.934 9.703 9.895 260,926 -0.04(-0.39%)
Jan 08, 2007 9.818 9.989 9.686 9.934 371,947 +0.09(+0.95%)
Jan 05, 2007 9.895 10.10 9.824 9.840 311,440 -0.32(-3.14%)
Jan 04, 2007 10.09 10.18 9.950 10.16 306,897 +0.07(+0.65%)
Jan 03, 2007 10.04 10.34 10.02 10.09 514,766 +0.04(+0.38%)
Dec 29, 2006 10.15 10.24 10.05 10.05 264,742 -0.14(-1.40%)
Dec 28, 2006 10.26 10.37 10.20 10.20 274,917 -0.12(-1.12%)
Dec 27, 2006 10.15 10.31 10.12 10.31 310,168 +0.22(+2.18%)
Dec 26, 2006 9.846 10.11 9.846 10.09 154,811 +0.24(+2.46%)
Dec 22, 2006 9.835 9.912 9.802 9.851 201,146 +0.00(+0.00%)
Dec 21, 2006 9.972 10.02 9.818 9.851 436,452 -0.12(-1.21%)
Dec 20, 2006 9.890 9.972 9.890 9.972 172,800 +0.08(+0.83%)
Dec 19, 2006 9.769 9.961 9.769 9.890 306,897 +0.04(+0.39%)
Dec 18, 2006 10.13 10.13 9.835 9.851 296,177 -0.25(-2.45%)
Dec 15, 2006 10.04 10.12 9.978 10.10 579,271 +0.08(+0.82%)
Dec 14, 2006 9.961 10.08 9.961 10.02 209,322 +0.09(+0.89%)
Dec 13, 2006 9.961 9.983 9.862 9.928 217,317 +0.03(+0.28%)
Dec 12, 2006 9.901 9.945 9.802 9.901 291,089 +0.01(+0.06%)
Dec 11, 2006 9.813 9.895 9.747 9.895 230,400 +0.07(+0.73%)
Dec 08, 2006 9.763 9.873 9.736 9.824 294,178 +0.02(+0.22%)
Dec 07, 2006 9.846 9.923 9.736 9.802 224,040 -0.03(-0.34%)
Dec 06, 2006 9.906 9.950 9.813 9.835 384,121 -0.10(-1.05%)
Dec 05, 2006 9.939 10.05 9.895 9.939 346,509 +0.02(+0.22%)
Dec 04, 2006 9.670 9.967 9.670 9.917 444,810 +0.25(+2.62%)
Dec 01, 2006 9.653 9.895 9.582 9.664 335,606 -0.20(-2.01%)
Nov 30, 2006 9.818 9.862 9.703 9.862 340,331 +0.03(+0.28%)
Nov 29, 2006 9.714 9.845 9.631 9.835 428,820 +0.09(+0.96%)
Nov 28, 2006 9.593 9.741 9.593 9.741 232,035 +0.10(+1.03%)
Nov 27, 2006 9.829 9.829 9.631 9.642 445,355 -0.24(-2.45%)
Nov 24, 2006 9.818 9.906 9.774 9.884 133,007 +0.01(+0.11%)
Nov 22, 2006 10.000 10.05 9.851 9.873 362,498 -0.25(-2.50%)
Nov 21, 2006 10.10 10.16 10.06 10.13 222,405 +0.01(+0.05%)
Nov 20, 2006 10.10 10.16 10.01 10.12 295,450 +0.02(+0.22%)
Nov 17, 2006 10.11 10.15 10.07 10.10 189,880 -0.01(-0.11%)
Nov 16, 2006 10.07 10.12 9.983 10.11 271,828 +0.08(+0.77%)
Nov 15, 2006 9.890 10.10 9.868 10.03 428,094 +0.14(+1.45%)
Nov 14, 2006 9.670 9.890 9.587 9.890 301,264 +0.22(+2.28%)
Nov 13, 2006 9.582 9.725 9.560 9.670 250,751 +0.09(+0.98%)
Nov 10, 2006 9.466 9.659 9.466 9.576 394,297 +0.12(+1.28%)
Nov 09, 2006 9.620 9.626 9.405 9.455 236,578 -0.15(-1.60%)
Nov 08, 2006 9.482 9.648 9.477 9.609 344,873 +0.10(+1.10%)
Nov 07, 2006 9.416 9.609 9.416 9.504 473,701 +0.06(+0.58%)
Nov 06, 2006 9.290 9.455 9.235 9.449 448,444 +0.20(+2.20%)
Nov 03, 2006 9.213 9.295 9.136 9.246 264,560 +0.08(+0.84%)
Nov 02, 2006 9.108 9.224 9.086 9.169 306,170 +0.00(+0.00%)
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.