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: 4:00 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, 2008 5.983 6.305 5.961 6.179 1,365,549 +0.10(+1.71%)
Jul 30, 2008 6.267 6.365 5.972 6.076 1,445,201 -0.17(-2.71%)
Jul 29, 2008 5.721 6.245 5.683 6.245 1,746,137 +0.58(+10.20%)
Jul 28, 2008 5.858 5.989 5.590 5.667 1,677,193 -0.20(-3.44%)
Jul 25, 2008 6.021 6.120 5.743 5.869 1,677,835 -0.07(-1.10%)
Jul 24, 2008 6.398 6.479 5.852 5.934 1,896,870 -0.42(-6.61%)
Jul 23, 2008 6.474 6.632 6.120 6.354 2,009,561 -0.16(-2.51%)
Jul 22, 2008 6.027 6.529 5.727 6.518 2,843,003 +0.29(+4.73%)
Jul 21, 2008 6.409 6.572 6.179 6.223 1,454,834 -0.19(-2.98%)
Jul 18, 2008 6.403 6.512 6.163 6.414 1,427,205 -0.05(-0.84%)
Jul 17, 2008 6.125 6.583 6.109 6.469 2,572,289 +0.38(+6.27%)
Jul 16, 2008 5.378 6.130 5.318 6.087 1,751,559 +0.70(+13.07%)
Jul 15, 2008 5.405 5.738 5.072 5.383 2,308,145 -0.09(-1.69%)
Jul 14, 2008 5.972 6.070 5.345 5.476 1,882,862 -0.43(-7.29%)
Jul 11, 2008 5.732 6.027 5.661 5.907 1,411,406 +0.04(+0.65%)
Jul 10, 2008 5.792 6.049 5.716 5.869 2,041,968 +0.08(+1.32%)
Jul 09, 2008 6.109 6.174 5.787 5.792 1,627,291 -0.33(-5.35%)
Jul 08, 2008 5.705 6.136 5.590 6.120 2,075,872 +0.38(+6.65%)
Jul 07, 2008 5.814 5.885 5.454 5.738 3,194,960 -0.07(-1.13%)
Jul 04, 2008 6.299 6.338 5.803 5.803 2,752,733 +0.00(+0.00%)
Jul 03, 2008 6.299 6.338 5.803 5.803 2,752,733 -0.46(-7.32%)
Jul 02, 2008 6.338 6.632 6.190 6.261 2,360,577 -0.10(-1.63%)
Jul 01, 2008 6.430 6.676 6.272 6.365 2,742,997 -0.06(-0.93%)
Jun 30, 2008 6.654 6.769 6.403 6.425 1,637,117 -0.22(-3.36%)
Jun 27, 2008 7.036 7.041 6.632 6.649 2,206,928 -0.34(-4.84%)
Jun 26, 2008 6.981 7.221 6.861 6.987 1,284,604 -0.05(-0.77%)
Jun 25, 2008 7.030 7.347 6.938 7.041 1,306,227 -0.05(-0.69%)
Jun 24, 2008 6.839 7.259 6.812 7.090 1,096,089 +0.17(+2.44%)
Jun 23, 2008 7.150 7.243 6.910 6.921 1,150,179 -0.20(-2.83%)
Jun 20, 2008 6.921 7.238 6.790 7.123 4,257,662 +0.18(+2.59%)
Jun 19, 2008 6.976 7.145 6.812 6.943 2,075,223 -0.05(-0.70%)
Jun 18, 2008 7.052 7.123 6.807 6.992 910,587 -0.06(-0.85%)
Jun 17, 2008 7.396 7.423 7.041 7.052 723,772 -0.29(-3.94%)
Jun 16, 2008 7.227 7.428 7.172 7.341 1,185,371 +0.14(+1.89%)
Jun 13, 2008 7.439 7.526 6.998 7.205 1,784,199 -0.17(-2.29%)
Jun 12, 2008 7.652 7.685 7.281 7.374 1,144,134 -0.12(-1.60%)
Jun 11, 2008 7.914 7.914 7.494 7.494 767,869 -0.25(-3.24%)
Jun 10, 2008 7.794 7.985 7.690 7.745 855,485 -0.03(-0.35%)
Jun 09, 2008 8.028 8.236 7.707 7.772 1,344,341 -0.27(-3.32%)
Jun 06, 2008 8.192 8.192 7.947 8.039 864,609 -0.23(-2.77%)
Jun 05, 2008 8.143 8.318 8.121 8.268 620,587 +0.15(+1.88%)
Jun 04, 2008 8.105 8.263 7.936 8.116 621,311 -0.01(-0.13%)
Jun 03, 2008 8.127 8.181 7.952 8.127 538,003 +0.02(+0.20%)
Jun 02, 2008 8.105 8.181 7.876 8.110 829,584 -0.07(-0.80%)
May 30, 2008 8.088 8.274 8.045 8.176 1,115,148 +0.11(+1.35%)
May 29, 2008 7.805 8.127 7.783 8.067 652,070 +0.28(+3.64%)
May 28, 2008 8.116 8.116 7.745 7.783 792,799 -0.32(-3.97%)
May 27, 2008 7.936 8.181 7.936 8.105 477,656 +0.16(+2.06%)
May 26, 2008 7.996 8.067 7.816 7.941 0 +0.00(+0.00%)
May 23, 2008 7.996 8.067 7.816 7.941 665,506 -0.11(-1.42%)
May 22, 2008 7.985 8.214 7.925 8.056 686,360 +0.07(+0.89%)
May 21, 2008 8.061 8.225 7.881 7.985 595,298 -0.04(-0.54%)
May 20, 2008 8.088 8.105 7.990 8.028 510,433 -0.08(-1.01%)
May 19, 2008 8.208 8.318 8.078 8.110 754,362 -0.14(-1.65%)
May 16, 2008 8.432 8.541 8.121 8.247 601,458 -0.19(-2.20%)
May 15, 2008 8.301 8.432 8.127 8.432 496,767 +0.14(+1.71%)
May 14, 2008 8.427 8.503 8.279 8.290 322,261 -0.14(-1.68%)
May 13, 2008 8.405 8.481 8.247 8.432 513,504 +0.01(+0.13%)
May 12, 2008 8.110 8.481 8.039 8.421 544,602 +0.34(+4.18%)
May 09, 2008 8.154 8.214 7.968 8.083 502,505 -0.05(-0.60%)
May 08, 2008 8.203 8.345 8.099 8.132 630,121 -0.07(-0.86%)
May 07, 2008 8.645 8.645 8.181 8.203 792,879 -0.40(-4.69%)
May 06, 2008 8.547 8.716 8.350 8.607 616,489 -0.01(-0.13%)
May 05, 2008 8.661 8.754 8.487 8.617 509,177 -0.05(-0.63%)
May 02, 2008 8.912 8.999 8.574 8.672 735,752 -0.20(-2.21%)
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.