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

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

12.98 +0.05 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2006 9.163 9.228 9.037 9.185 354,411 +0.01(+0.06%)
Jan 30, 2006 9.436 9.436 9.163 9.179 243,119 -0.26(-2.72%)
Jan 27, 2006 9.354 9.441 9.337 9.436 266,588 +0.03(+0.29%)
Jan 26, 2006 9.354 9.414 9.333 9.408 291,523 +0.08(+0.88%)
Jan 25, 2006 9.354 9.414 9.212 9.327 693,972 -0.03(-0.29%)
Jan 24, 2006 9.414 9.419 9.272 9.354 401,899 +0.11(+1.18%)
Jan 23, 2006 9.125 9.299 9.125 9.245 219,101 +0.11(+1.19%)
Jan 20, 2006 9.436 9.436 9.108 9.136 241,836 -0.24(-2.56%)
Jan 19, 2006 9.299 9.408 9.239 9.376 184,448 +0.11(+1.18%)
Jan 18, 2006 9.299 9.365 9.223 9.267 208,650 -0.03(-0.29%)
Jan 17, 2006 9.327 9.332 9.217 9.294 233,768 -0.03(-0.35%)
Jan 13, 2006 9.359 9.414 9.299 9.327 151,812 -0.01(-0.06%)
Jan 12, 2006 9.403 9.468 9.299 9.332 141,544 -0.12(-1.27%)
Jan 11, 2006 9.577 9.577 9.348 9.452 220,201 -0.13(-1.31%)
Jan 10, 2006 9.545 9.610 9.501 9.577 181,881 +0.00(+0.00%)
Jan 09, 2006 9.490 9.621 9.474 9.577 187,015 +0.05(+0.57%)
Jan 06, 2006 9.588 9.654 9.425 9.523 209,566 +0.01(+0.11%)
Jan 05, 2006 9.577 9.605 9.512 9.512 136,411 -0.07(-0.68%)
Jan 04, 2006 9.572 9.632 9.512 9.577 245,869 +0.03(+0.34%)
Jan 03, 2006 9.468 9.648 9.343 9.545 350,744 +0.08(+0.81%)
Dec 30, 2005 9.545 9.545 9.395 9.468 327,093 -0.08(-0.80%)
Dec 29, 2005 9.648 9.659 9.545 9.545 191,782 -0.13(-1.35%)
Dec 28, 2005 9.719 9.752 9.605 9.676 187,565 +0.02(+0.17%)
Dec 27, 2005 9.806 9.894 9.610 9.659 716,157 -0.14(-1.45%)
Dec 23, 2005 9.703 9.817 9.681 9.801 698,006 +0.10(+1.01%)
Dec 22, 2005 9.828 9.828 9.648 9.703 396,765 -0.10(-1.06%)
Dec 21, 2005 9.785 9.970 9.681 9.806 268,421 +0.00(+0.00%)
Dec 20, 2005 9.768 9.926 9.757 9.806 202,599 +0.04(+0.39%)
Dec 19, 2005 10.01 10.01 9.763 9.768 270,438 -0.25(-2.50%)
Dec 16, 2005 9.888 10.10 9.877 10.02 1,195,613 +0.16(+1.60%)
Dec 15, 2005 10.04 10.04 9.823 9.861 263,837 -0.17(-1.69%)
Dec 14, 2005 9.926 10.09 9.877 10.03 143,744 +0.13(+1.32%)
Dec 13, 2005 9.834 9.970 9.763 9.899 149,062 +0.07(+0.67%)
Dec 12, 2005 10.05 10.05 9.785 9.834 259,987 -0.11(-1.10%)
Dec 09, 2005 9.899 10.09 9.872 9.943 229,551 +0.04(+0.44%)
Dec 08, 2005 9.888 10.04 9.785 9.899 282,539 +0.02(+0.17%)
Dec 07, 2005 9.932 9.943 9.779 9.883 195,815 -0.05(-0.49%)
Dec 06, 2005 9.888 10.14 9.867 9.932 170,513 +0.05(+0.50%)
Dec 05, 2005 10.01 10.03 9.845 9.883 240,736 -0.16(-1.58%)
Dec 02, 2005 10.18 10.20 9.948 10.04 210,116 -0.16(-1.60%)
Dec 01, 2005 10.03 10.25 10.00 10.20 234,135 +0.21(+2.07%)
Nov 30, 2005 10.03 10.13 9.905 9.997 293,173 +0.00(+0.00%)
Nov 29, 2005 9.926 10.08 9.899 9.997 229,368 +0.04(+0.44%)
Nov 28, 2005 10.14 10.20 9.926 9.954 180,231 -0.23(-2.25%)
Nov 25, 2005 10.17 10.22 10.14 10.18 43,086 -0.02(-0.21%)
Nov 23, 2005 10.12 10.29 10.12 10.20 144,111 +0.07(+0.65%)
Nov 22, 2005 9.959 10.16 9.888 10.14 213,050 +0.10(+1.03%)
Nov 21, 2005 9.872 10.04 9.741 10.04 174,547 +0.21(+2.17%)
Nov 18, 2005 9.899 9.899 9.686 9.823 211,950 +0.10(+1.01%)
Nov 17, 2005 9.457 9.725 9.457 9.725 208,283 +0.27(+2.83%)
Nov 16, 2005 9.621 9.654 9.381 9.457 178,397 -0.13(-1.37%)
Nov 15, 2005 9.817 9.839 9.550 9.588 330,760 -0.25(-2.50%)
Nov 14, 2005 10.03 10.08 9.752 9.834 146,311 -0.19(-1.90%)
Nov 11, 2005 10.06 10.07 9.932 10.02 129,627 -0.05(-0.54%)
Nov 10, 2005 9.730 10.08 9.616 10.08 201,499 +0.29(+3.01%)
Nov 09, 2005 9.746 9.861 9.681 9.785 129,627 +0.09(+0.90%)
Nov 08, 2005 9.817 9.817 9.616 9.697 79,023 -0.07(-0.73%)
Nov 07, 2005 9.741 9.845 9.616 9.768 157,862 +0.03(+0.28%)
Nov 04, 2005 9.545 9.741 9.545 9.741 117,342 +0.16(+1.65%)
Nov 03, 2005 9.861 9.905 9.517 9.583 299,957 -0.20(-2.06%)
Nov 02, 2005 9.528 9.785 9.523 9.785 204,799 +0.24(+2.51%)
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.