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 +0.21 (+1.65%)
Official Closing 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 (%)
Jul 31, 2007 8.352 8.423 8.161 8.183 911,639 -0.11(-1.38%)
Jul 30, 2007 8.210 8.368 8.096 8.298 859,546 +0.08(+1.00%)
Jul 27, 2007 8.156 8.336 8.063 8.216 1,056,548 +0.03(+0.40%)
Jul 26, 2007 8.178 8.248 7.769 8.183 1,048,477 -0.18(-2.15%)
Jul 25, 2007 8.347 8.428 8.199 8.363 883,025 +0.06(+0.72%)
Jul 24, 2007 8.586 8.586 8.232 8.303 805,434 -0.29(-3.42%)
Jul 23, 2007 8.641 8.695 8.570 8.597 459,121 -0.03(-0.38%)
Jul 20, 2007 8.576 8.810 8.494 8.630 1,077,459 +0.04(+0.44%)
Jul 19, 2007 8.668 8.723 8.548 8.592 427,021 -0.01(-0.06%)
Jul 18, 2007 8.734 8.766 8.472 8.597 728,761 -0.20(-2.23%)
Jul 17, 2007 8.777 8.870 8.745 8.794 283,947 +0.03(+0.37%)
Jul 16, 2007 8.826 8.859 8.723 8.761 344,845 -0.13(-1.41%)
Jul 13, 2007 8.914 8.914 8.843 8.886 227,267 -0.07(-0.79%)
Jul 12, 2007 8.794 8.963 8.777 8.957 297,154 +0.22(+2.56%)
Jul 11, 2007 8.777 8.815 8.663 8.734 672,815 -0.03(-0.37%)
Jul 10, 2007 9.006 9.006 8.761 8.766 564,409 -0.31(-3.37%)
Jul 09, 2007 9.181 9.181 9.023 9.072 490,121 -0.11(-1.25%)
Jul 06, 2007 9.197 9.208 9.137 9.186 371,626 -0.03(-0.30%)
Jul 05, 2007 9.208 9.235 9.181 9.213 257,166 -0.01(-0.12%)
Jul 03, 2007 9.170 9.235 9.170 9.224 105,654 +0.04(+0.42%)
Jul 02, 2007 9.126 9.246 9.126 9.186 305,591 +0.06(+0.66%)
Jun 29, 2007 9.279 9.322 9.115 9.126 363,922 -0.14(-1.47%)
Jun 28, 2007 9.284 9.382 9.213 9.262 413,631 -0.02(-0.23%)
Jun 27, 2007 9.077 9.284 8.982 9.284 451,601 +0.21(+2.28%)
Jun 26, 2007 9.066 9.153 8.957 9.077 409,779 +0.05(+0.60%)
Jun 25, 2007 9.050 9.083 8.946 9.023 511,949 -0.03(-0.30%)
Jun 22, 2007 9.044 9.093 9.023 9.050 1,027,016 -0.03(-0.36%)
Jun 21, 2007 9.061 9.132 9.044 9.083 478,748 -0.03(-0.36%)
Jun 20, 2007 9.268 9.290 9.104 9.115 423,536 -0.15(-1.65%)
Jun 19, 2007 9.202 9.268 9.148 9.268 297,521 +0.04(+0.47%)
Jun 18, 2007 9.333 9.333 9.197 9.224 396,022 -0.11(-1.17%)
Jun 15, 2007 9.268 9.350 9.230 9.333 739,400 +0.22(+2.45%)
Jun 14, 2007 9.132 9.175 9.088 9.110 318,615 -0.01(-0.06%)
Jun 13, 2007 9.039 9.132 8.979 9.115 414,915 +0.05(+0.54%)
Jun 12, 2007 9.164 9.186 9.055 9.066 590,823 -0.10(-1.13%)
Jun 11, 2007 9.170 9.213 9.104 9.170 301,739 -0.03(-0.30%)
Jun 08, 2007 9.039 9.202 9.039 9.197 387,584 +0.10(+1.14%)
Jun 07, 2007 9.104 9.126 9.050 9.093 589,722 -0.05(-0.54%)
Jun 06, 2007 9.164 9.164 9.099 9.143 304,124 -0.02(-0.24%)
Jun 05, 2007 9.170 9.202 9.126 9.164 513,233 -0.06(-0.65%)
Jun 04, 2007 9.170 9.235 9.164 9.224 385,383 +0.01(+0.12%)
Jun 01, 2007 9.159 9.230 9.132 9.213 435,275 +0.10(+1.14%)
May 31, 2007 9.083 9.121 9.050 9.110 469,210 +0.06(+0.66%)
May 30, 2007 9.077 9.077 8.979 9.050 348,514 -0.12(-1.31%)
May 29, 2007 9.181 9.230 9.132 9.170 401,891 +0.03(+0.36%)
May 25, 2007 9.088 9.137 9.006 9.137 463,523 +0.06(+0.66%)
May 24, 2007 9.099 9.170 9.006 9.077 425,370 -0.04(-0.48%)
May 23, 2007 9.252 9.268 9.104 9.121 365,022 -0.10(-1.06%)
May 22, 2007 9.148 9.262 9.072 9.219 282,113 +0.03(+0.36%)
May 21, 2007 9.044 9.252 9.006 9.186 305,408 +0.15(+1.63%)
May 18, 2007 9.006 9.104 8.946 9.039 305,591 +0.04(+0.42%)
May 17, 2007 9.148 9.175 8.968 9.001 474,713 -0.15(-1.61%)
May 16, 2007 9.121 9.181 8.990 9.148 406,110 +0.05(+0.60%)
May 15, 2007 9.213 9.317 9.077 9.093 346,679 -0.13(-1.42%)
May 14, 2007 9.339 9.371 9.219 9.224 400,791 -0.14(-1.46%)
May 11, 2007 9.322 9.371 9.290 9.361 193,700 +0.09(+0.94%)
May 10, 2007 9.290 9.312 9.197 9.273 598,710 -0.07(-0.76%)
May 09, 2007 9.295 9.404 9.284 9.344 214,061 +0.03(+0.35%)
May 08, 2007 9.284 9.317 9.257 9.312 244,877 -0.03(-0.29%)
May 07, 2007 9.328 9.421 9.306 9.339 152,429 -0.03(-0.29%)
May 04, 2007 9.290 9.426 9.268 9.366 282,479 +0.06(+0.64%)
May 03, 2007 9.208 9.333 9.164 9.306 302,473 +0.09(+1.01%)
May 02, 2007 9.148 9.268 9.083 9.213 267,622 +0.03(+0.30%)
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.