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

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

14.31 -0.28 (-1.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2008 7.224 7.667 7.010 7.580 1,934,105 +0.24(+3.32%)
Jan 30, 2008 7.273 7.565 7.156 7.336 1,557,993 -0.01(-0.20%)
Jan 29, 2008 7.341 7.448 7.039 7.351 746,990 +0.05(+0.73%)
Jan 28, 2008 7.015 7.302 6.820 7.297 924,279 +0.25(+3.59%)
Jan 25, 2008 7.302 7.404 6.976 7.044 799,186 -0.14(-1.96%)
Jan 24, 2008 7.283 7.287 6.990 7.185 1,544,583 -0.09(-1.27%)
Jan 23, 2008 6.450 7.336 6.445 7.278 2,655,283 +0.64(+9.68%)
Jan 22, 2008 6.182 6.840 6.095 6.635 1,761,662 +0.12(+1.87%)
Jan 21, 2008 6.513 6.694 6.328 6.513 0 +0.00(+0.00%)
Jan 18, 2008 6.513 6.694 6.328 6.513 1,118,456 +0.02(+0.38%)
Jan 17, 2008 6.728 6.776 6.479 6.489 1,063,315 -0.27(-3.96%)
Jan 16, 2008 6.528 6.922 6.509 6.757 1,153,772 +0.21(+3.27%)
Jan 15, 2008 6.509 6.625 6.392 6.543 881,352 -0.08(-1.25%)
Jan 14, 2008 6.718 6.753 6.557 6.625 834,730 -0.04(-0.58%)
Jan 11, 2008 6.815 6.903 6.645 6.664 1,122,228 -0.16(-2.28%)
Jan 10, 2008 6.465 6.937 6.445 6.820 1,365,285 +0.23(+3.47%)
Jan 09, 2008 6.450 6.630 6.343 6.591 1,528,541 +0.12(+1.88%)
Jan 08, 2008 6.796 6.893 6.460 6.470 1,186,332 -0.32(-4.66%)
Jan 07, 2008 6.611 6.937 6.552 6.786 1,212,009 +0.20(+3.11%)
Jan 04, 2008 6.806 6.806 6.484 6.582 1,369,352 -0.19(-2.80%)
Jan 03, 2008 6.917 7.054 6.771 6.771 1,204,405 -0.16(-2.32%)
Jan 02, 2008 7.224 7.224 6.815 6.932 1,715,528 -0.22(-3.13%)
Jan 01, 2008 7.117 7.273 7.044 7.156 0 +0.00(+0.00%)
Dec 31, 2007 7.117 7.273 7.044 7.156 713,159 +0.01(+0.14%)
Dec 28, 2007 7.292 7.399 7.146 7.146 659,446 -0.13(-1.74%)
Dec 27, 2007 7.594 7.594 7.253 7.273 745,904 -0.35(-4.60%)
Dec 26, 2007 7.550 7.687 7.507 7.623 837,820 +0.00(+0.06%)
Dec 24, 2007 7.628 7.657 7.575 7.618 566,347 -0.05(-0.70%)
Dec 21, 2007 7.278 7.716 7.180 7.672 3,054,877 +0.51(+7.14%)
Dec 20, 2007 7.049 7.161 6.879 7.161 925,013 +0.17(+2.44%)
Dec 19, 2007 7.049 7.122 6.917 6.990 1,075,589 -0.09(-1.24%)
Dec 18, 2007 6.893 7.117 6.806 7.078 1,167,410 +0.30(+4.38%)
Dec 17, 2007 6.786 6.966 6.742 6.781 1,192,975 -0.03(-0.50%)
Dec 14, 2007 6.937 7.039 6.815 6.815 836,271 -0.21(-2.98%)
Dec 13, 2007 7.005 7.034 6.849 7.025 1,154,880 -0.06(-0.89%)
Dec 12, 2007 7.273 7.341 6.956 7.088 1,169,146 +0.00(+0.07%)
Dec 11, 2007 7.507 7.536 7.073 7.083 1,137,852 -0.42(-5.64%)
Dec 10, 2007 7.370 7.526 7.351 7.507 586,478 +0.13(+1.72%)
Dec 07, 2007 7.507 7.507 7.326 7.380 518,484 -0.12(-1.62%)
Dec 06, 2007 7.166 7.502 7.129 7.502 1,050,731 +0.34(+4.69%)
Dec 05, 2007 7.229 7.249 7.015 7.166 909,401 +0.03(+0.48%)
Dec 04, 2007 7.229 7.287 7.102 7.132 1,028,607 -0.15(-2.07%)
Dec 03, 2007 7.531 7.531 7.253 7.283 1,160,837 -0.27(-3.55%)
Nov 30, 2007 7.516 7.730 7.492 7.550 1,095,205 +0.13(+1.70%)
Nov 29, 2007 7.570 7.599 7.395 7.424 632,493 -0.20(-2.62%)
Nov 28, 2007 7.370 7.633 7.302 7.623 1,234,996 +0.32(+4.40%)
Nov 27, 2007 7.141 7.375 7.141 7.302 938,571 +0.16(+2.25%)
Nov 26, 2007 7.536 7.536 7.107 7.141 881,463 -0.39(-5.23%)
Nov 23, 2007 7.307 7.628 7.307 7.536 486,849 +0.24(+3.34%)
Nov 21, 2007 7.200 7.433 7.117 7.292 963,221 +0.06(+0.88%)
Nov 20, 2007 7.283 7.331 7.010 7.229 1,782,442 -0.07(-0.93%)
Nov 19, 2007 7.468 7.468 7.210 7.297 1,027,929 -0.24(-3.23%)
Nov 16, 2007 7.507 7.618 7.312 7.541 966,097 +0.04(+0.58%)
Nov 15, 2007 7.696 7.706 7.419 7.497 876,739 -0.21(-2.72%)
Nov 14, 2007 7.906 7.979 7.653 7.706 583,602 -0.18(-2.28%)
Nov 13, 2007 7.618 7.920 7.609 7.886 880,436 +0.31(+4.05%)
Nov 12, 2007 7.507 7.716 7.477 7.580 1,319,833 +0.05(+0.65%)
Nov 09, 2007 7.380 7.599 7.156 7.531 1,673,571 +0.03(+0.45%)
Nov 08, 2007 7.283 7.570 7.161 7.497 1,263,137 +0.29(+4.05%)
Nov 07, 2007 7.399 7.477 7.205 7.205 929,123 -0.37(-4.95%)
Nov 06, 2007 7.419 7.594 7.244 7.580 988,488 +0.26(+3.52%)
Nov 05, 2007 7.399 7.424 7.214 7.322 943,090 -0.09(-1.18%)
Nov 02, 2007 7.691 7.691 7.244 7.409 1,694,522 -0.20(-2.62%)
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.