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

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

14.19 -0.12 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Mar 30, 2007 8.250 8.304 8.128 8.206 545,360 -0.05(-0.65%)
Mar 29, 2007 8.279 8.328 8.172 8.260 195,064 +0.04(+0.53%)
Mar 28, 2007 8.245 8.284 8.192 8.216 288,695 -0.09(-1.11%)
Mar 27, 2007 8.372 8.386 8.274 8.309 253,378 -0.11(-1.33%)
Mar 26, 2007 8.440 8.445 8.338 8.421 238,595 -0.05(-0.63%)
Mar 23, 2007 8.430 8.498 8.430 8.474 227,917 +0.00(+0.00%)
Mar 22, 2007 8.547 8.547 8.382 8.474 450,702 -0.10(-1.14%)
Mar 21, 2007 8.352 8.586 8.323 8.572 420,724 +0.21(+2.56%)
Mar 20, 2007 8.260 8.357 8.245 8.357 204,510 +0.08(+0.94%)
Mar 19, 2007 8.206 8.362 8.206 8.279 359,946 +0.09(+1.13%)
Mar 16, 2007 8.270 8.304 8.177 8.187 761,779 -0.08(-1.00%)
Mar 15, 2007 8.182 8.274 8.172 8.270 327,092 +0.12(+1.43%)
Mar 14, 2007 8.011 8.158 7.953 8.153 684,369 +0.24(+3.02%)
Mar 13, 2007 8.221 8.158 7.895 7.914 693,609 -0.31(-3.73%)
Mar 12, 2007 8.201 8.221 8.158 8.221 194,859 +0.02(+0.30%)
Mar 09, 2007 8.201 8.231 8.133 8.197 288,080 +0.05(+0.60%)
Mar 08, 2007 8.206 8.245 8.089 8.148 483,350 -0.01(-0.18%)
Mar 07, 2007 8.182 8.211 8.104 8.162 646,383 -0.06(-0.71%)
Mar 06, 2007 8.065 8.260 8.021 8.221 617,431 +0.20(+2.49%)
Mar 05, 2007 8.114 8.221 8.011 8.021 735,497 -0.19(-2.31%)
Mar 02, 2007 8.304 8.328 8.206 8.211 599,362 -0.15(-1.75%)
Mar 01, 2007 8.255 8.382 8.065 8.357 767,982 +0.00(+0.00%)
Feb 28, 2007 8.406 8.523 8.338 8.357 621,948 -0.09(-1.10%)
Feb 27, 2007 8.664 8.693 8.450 8.450 592,175 -0.34(-3.82%)
Feb 26, 2007 8.864 8.903 8.703 8.786 466,513 -0.04(-0.50%)
Feb 23, 2007 8.849 8.859 8.786 8.830 275,760 -0.05(-0.60%)
Feb 22, 2007 8.883 8.908 8.835 8.883 375,961 +0.00(+0.00%)
Feb 21, 2007 8.825 8.912 8.805 8.883 358,303 -0.00(-0.05%)
Feb 20, 2007 8.839 8.893 8.747 8.888 414,153 +0.09(+1.00%)
Feb 16, 2007 8.752 8.815 8.752 8.800 392,388 +0.05(+0.56%)
Feb 15, 2007 8.727 8.800 8.727 8.752 420,724 +0.02(+0.28%)
Feb 14, 2007 8.688 8.781 8.635 8.727 470,810 +0.03(+0.34%)
Feb 13, 2007 8.654 8.713 8.620 8.698 239,118 +0.07(+0.79%)
Feb 12, 2007 8.620 8.669 8.557 8.630 279,866 +0.04(+0.45%)
Feb 09, 2007 8.674 8.718 8.528 8.591 305,943 -0.08(-0.90%)
Feb 08, 2007 8.693 8.703 8.586 8.669 283,768 -0.05(-0.56%)
Feb 07, 2007 8.669 8.718 8.591 8.718 463,022 +0.05(+0.56%)
Feb 06, 2007 8.572 8.718 8.552 8.669 510,453 +0.12(+1.42%)
Feb 05, 2007 8.635 8.635 8.533 8.547 354,607 -0.12(-1.35%)
Feb 02, 2007 8.674 8.684 8.606 8.664 332,020 -0.00(-0.06%)
Feb 01, 2007 8.610 8.669 8.533 8.669 531,808 +0.10(+1.19%)
Jan 31, 2007 8.572 8.684 8.528 8.567 753,977 -0.04(-0.51%)
Jan 30, 2007 8.674 8.688 8.591 8.610 580,882 -0.01(-0.11%)
Jan 29, 2007 8.523 8.645 8.523 8.620 467,950 +0.06(+0.68%)
Jan 26, 2007 8.508 8.576 8.406 8.562 293,007 +0.10(+1.15%)
Jan 25, 2007 8.596 8.645 8.421 8.464 418,054 -0.20(-2.36%)
Jan 24, 2007 8.581 8.669 8.562 8.669 236,541 +0.08(+0.91%)
Jan 23, 2007 8.459 8.591 8.357 8.591 524,416 +0.10(+1.20%)
Jan 22, 2007 8.596 8.596 8.338 8.489 630,162 -0.12(-1.41%)
Jan 19, 2007 8.459 8.625 8.372 8.610 387,871 +0.13(+1.49%)
Jan 18, 2007 8.572 8.640 8.391 8.484 490,947 -0.11(-1.30%)
Jan 17, 2007 8.610 8.684 8.542 8.596 296,498 -0.02(-0.23%)
Jan 16, 2007 8.815 8.815 8.610 8.615 387,255 -0.17(-1.89%)
Jan 12, 2007 8.800 8.800 8.747 8.781 152,766 -0.00(-0.06%)
Jan 11, 2007 8.732 8.854 8.703 8.786 233,461 +0.09(+1.06%)
Jan 10, 2007 8.693 8.761 8.645 8.693 222,989 -0.06(-0.72%)
Jan 09, 2007 8.791 8.791 8.586 8.757 294,855 -0.03(-0.39%)
Jan 08, 2007 8.688 8.839 8.572 8.791 420,313 +0.08(+0.95%)
Jan 05, 2007 8.757 8.937 8.693 8.708 351,938 -0.28(-3.14%)
Jan 04, 2007 8.927 9.010 8.805 8.990 346,804 +0.06(+0.65%)
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.