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

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

12.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 28, 2006 9.148 9.104 8.963 8.990 296,420 -0.16(-1.73%)
Feb 27, 2006 9.061 9.164 9.061 9.148 121,613 +0.12(+1.33%)
Feb 24, 2006 9.033 9.126 8.995 9.028 178,109 -0.03(-0.30%)
Feb 23, 2006 9.104 9.202 9.017 9.055 202,688 -0.07(-0.72%)
Feb 22, 2006 8.914 9.121 8.914 9.121 159,399 +0.22(+2.45%)
Feb 21, 2006 8.941 8.995 8.821 8.903 271,657 -0.05(-0.55%)
Feb 17, 2006 9.061 9.061 8.952 8.952 169,671 -0.09(-1.02%)
Feb 16, 2006 9.088 9.104 8.974 9.044 174,257 -0.01(-0.06%)
Feb 15, 2006 9.039 9.083 8.952 9.050 174,623 +0.03(+0.30%)
Feb 14, 2006 8.897 9.077 8.864 9.023 272,391 +0.12(+1.35%)
Feb 13, 2006 8.914 8.974 8.843 8.903 453,435 +0.01(+0.12%)
Feb 10, 2006 8.859 8.995 8.810 8.892 225,433 +0.01(+0.06%)
Feb 09, 2006 8.914 8.968 8.848 8.886 288,716 +0.01(+0.06%)
Feb 08, 2006 8.903 8.952 8.854 8.881 412,163 +0.04(+0.43%)
Feb 07, 2006 8.788 8.968 8.788 8.843 277,527 +0.03(+0.37%)
Feb 06, 2006 8.815 8.826 8.685 8.810 222,498 -0.02(-0.19%)
Feb 03, 2006 8.875 8.995 8.805 8.826 316,781 -0.04(-0.43%)
Feb 02, 2006 9.110 9.132 8.815 8.864 440,045 -0.25(-2.69%)
Feb 01, 2006 9.181 9.317 9.099 9.110 304,674 -0.07(-0.77%)
Jan 31, 2006 9.159 9.224 9.033 9.181 354,567 +0.01(+0.06%)
Jan 30, 2006 9.431 9.431 9.159 9.175 243,226 -0.26(-2.72%)
Jan 27, 2006 9.350 9.437 9.333 9.431 266,705 +0.03(+0.29%)
Jan 26, 2006 9.350 9.410 9.329 9.404 291,651 +0.08(+0.88%)
Jan 25, 2006 9.350 9.410 9.208 9.322 694,277 -0.03(-0.29%)
Jan 24, 2006 9.410 9.415 9.268 9.350 402,075 +0.11(+1.18%)
Jan 23, 2006 9.121 9.295 9.121 9.241 219,197 +0.11(+1.19%)
Jan 20, 2006 9.431 9.431 9.104 9.132 241,942 -0.24(-2.56%)
Jan 19, 2006 9.295 9.404 9.235 9.371 184,529 +0.11(+1.18%)
Jan 18, 2006 9.295 9.361 9.219 9.262 208,741 -0.03(-0.29%)
Jan 17, 2006 9.322 9.328 9.213 9.290 233,871 -0.03(-0.35%)
Jan 13, 2006 9.355 9.410 9.295 9.322 151,878 -0.01(-0.06%)
Jan 12, 2006 9.399 9.464 9.295 9.328 141,606 -0.12(-1.27%)
Jan 11, 2006 9.573 9.573 9.344 9.448 220,297 -0.13(-1.31%)
Jan 10, 2006 9.540 9.606 9.497 9.573 181,961 +0.00(+0.00%)
Jan 09, 2006 9.486 9.617 9.470 9.573 187,097 +0.05(+0.57%)
Jan 06, 2006 9.584 9.650 9.421 9.519 209,658 +0.01(+0.11%)
Jan 05, 2006 9.573 9.600 9.508 9.508 136,470 -0.07(-0.68%)
Jan 04, 2006 9.568 9.628 9.508 9.573 245,977 +0.03(+0.34%)
Jan 03, 2006 9.464 9.644 9.339 9.540 350,898 +0.08(+0.81%)
Dec 30, 2005 9.540 9.540 9.391 9.464 327,236 -0.08(-0.80%)
Dec 29, 2005 9.644 9.655 9.540 9.540 191,866 -0.13(-1.35%)
Dec 28, 2005 9.715 9.748 9.600 9.671 187,647 +0.02(+0.17%)
Dec 27, 2005 9.802 9.889 9.606 9.655 716,471 -0.14(-1.45%)
Dec 23, 2005 9.699 9.813 9.677 9.797 698,312 +0.10(+1.01%)
Dec 22, 2005 9.824 9.824 9.644 9.699 396,939 -0.10(-1.06%)
Dec 21, 2005 9.780 9.966 9.677 9.802 268,539 +0.00(+0.00%)
Dec 20, 2005 9.764 9.922 9.753 9.802 202,688 +0.04(+0.39%)
Dec 19, 2005 10.01 10.01 9.759 9.764 270,557 -0.25(-2.50%)
Dec 16, 2005 9.884 10.10 9.873 10.01 1,196,137 +0.16(+1.60%)
Dec 15, 2005 10.03 10.03 9.819 9.857 263,953 -0.17(-1.69%)
Dec 14, 2005 9.922 10.09 9.873 10.03 143,807 +0.13(+1.32%)
Dec 13, 2005 9.829 9.966 9.759 9.895 149,127 +0.07(+0.67%)
Dec 12, 2005 10.05 10.05 9.780 9.829 260,101 -0.11(-1.10%)
Dec 09, 2005 9.895 10.09 9.868 9.938 229,652 +0.04(+0.44%)
Dec 08, 2005 9.884 10.03 9.780 9.895 282,663 +0.02(+0.17%)
Dec 07, 2005 9.928 9.938 9.775 9.879 195,901 -0.05(-0.49%)
Dec 06, 2005 9.884 10.13 9.862 9.928 170,588 +0.05(+0.50%)
Dec 05, 2005 10.00 10.03 9.840 9.879 240,841 -0.16(-1.58%)
Dec 02, 2005 10.18 10.19 9.944 10.04 210,209 -0.16(-1.60%)
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.