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 (%)
Sep 28, 2007 8.227 8.300 8.052 8.052 473,702 -0.24(-2.88%)
Sep 27, 2007 8.305 8.324 8.242 8.290 317,170 +0.03(+0.41%)
Sep 26, 2007 8.183 8.349 8.159 8.256 306,694 +0.11(+1.37%)
Sep 25, 2007 8.154 8.227 8.086 8.144 417,416 -0.09(-1.06%)
Sep 24, 2007 8.378 8.495 8.203 8.232 518,484 -0.18(-2.14%)
Sep 21, 2007 8.461 8.514 8.378 8.412 859,278 +0.03(+0.35%)
Sep 20, 2007 8.490 8.509 8.300 8.383 334,631 -0.16(-1.88%)
Sep 19, 2007 8.373 8.558 8.373 8.543 846,336 +0.13(+1.50%)
Sep 18, 2007 8.057 8.417 7.950 8.417 1,127,148 +0.42(+5.23%)
Sep 17, 2007 8.105 8.105 7.979 7.998 647,077 -0.11(-1.32%)
Sep 14, 2007 7.935 8.115 7.920 8.105 728,835 +0.08(+0.97%)
Sep 13, 2007 8.027 8.120 7.940 8.027 481,097 +0.00(+0.06%)
Sep 12, 2007 8.081 8.169 7.998 8.023 724,727 -0.11(-1.38%)
Sep 11, 2007 8.120 8.256 8.066 8.134 523,619 +0.04(+0.48%)
Sep 10, 2007 8.212 8.251 7.954 8.096 509,650 -0.08(-1.01%)
Sep 07, 2007 8.178 8.237 8.110 8.178 493,833 -0.16(-1.87%)
Sep 06, 2007 8.368 8.441 8.217 8.334 386,192 -0.04(-0.47%)
Sep 05, 2007 8.276 8.393 8.159 8.373 787,997 +0.01(+0.12%)
Sep 04, 2007 8.212 8.470 8.178 8.363 737,874 +0.10(+1.18%)
Aug 31, 2007 8.285 8.319 8.164 8.266 492,395 +0.13(+1.56%)
Aug 30, 2007 8.208 8.319 8.096 8.139 427,893 -0.16(-1.94%)
Aug 29, 2007 8.208 8.310 8.003 8.300 754,102 +0.19(+2.34%)
Aug 28, 2007 8.251 8.251 8.086 8.110 672,755 -0.18(-2.17%)
Aug 27, 2007 8.349 8.436 8.251 8.290 520,949 -0.11(-1.33%)
Aug 24, 2007 8.402 8.436 8.120 8.402 824,767 +0.02(+0.29%)
Aug 23, 2007 8.568 8.660 8.339 8.378 648,515 -0.19(-2.22%)
Aug 22, 2007 8.787 8.840 8.422 8.568 1,153,031 -0.15(-1.73%)
Aug 21, 2007 8.680 8.806 8.582 8.719 847,569 +0.10(+1.19%)
Aug 20, 2007 8.675 8.728 8.466 8.616 927,889 -0.04(-0.45%)
Aug 17, 2007 8.597 8.879 8.475 8.655 1,691,851 +0.16(+1.83%)
Aug 16, 2007 7.862 8.500 7.789 8.500 2,005,736 +0.70(+8.99%)
Aug 15, 2007 7.813 8.222 7.721 7.799 697,200 -0.01(-0.12%)
Aug 14, 2007 7.974 8.003 7.789 7.808 511,499 -0.09(-1.11%)
Aug 13, 2007 8.388 8.427 7.847 7.896 865,851 -0.35(-4.19%)
Aug 10, 2007 8.490 8.539 7.842 8.242 2,336,464 -0.38(-4.46%)
Aug 09, 2007 8.276 8.689 8.217 8.626 1,741,769 +0.24(+2.84%)
Aug 08, 2007 8.154 8.388 8.120 8.388 1,706,026 +0.32(+3.98%)
Aug 07, 2007 7.633 8.154 7.614 8.066 1,331,131 +0.37(+4.87%)
Aug 06, 2007 6.840 7.696 6.840 7.691 1,252,044 +0.51(+7.05%)
Aug 03, 2007 7.249 7.448 7.180 7.185 1,018,890 -0.26(-3.53%)
Aug 02, 2007 7.443 7.531 7.380 7.448 790,667 +0.06(+0.79%)
Aug 01, 2007 7.283 7.521 7.210 7.390 1,393,579 +0.08(+1.13%)
Jul 31, 2007 7.458 7.521 7.287 7.307 1,020,945 -0.10(-1.38%)
Jul 30, 2007 7.331 7.472 7.229 7.409 962,605 +0.07(+1.00%)
Jul 27, 2007 7.283 7.443 7.200 7.336 1,183,228 +0.03(+0.40%)
Jul 26, 2007 7.302 7.365 6.937 7.307 1,174,189 -0.16(-2.15%)
Jul 25, 2007 7.453 7.526 7.322 7.468 988,899 +0.05(+0.72%)
Jul 24, 2007 7.667 7.667 7.351 7.414 902,006 -0.26(-3.42%)
Jul 23, 2007 7.716 7.765 7.653 7.677 514,170 -0.03(-0.38%)
Jul 20, 2007 7.657 7.867 7.584 7.706 1,206,646 +0.03(+0.44%)
Jul 19, 2007 7.740 7.789 7.633 7.672 478,221 -0.00(-0.06%)
Jul 18, 2007 7.799 7.828 7.565 7.677 816,139 -0.18(-2.23%)
Jul 17, 2007 7.838 7.920 7.808 7.852 317,992 +0.03(+0.37%)
Jul 16, 2007 7.881 7.911 7.789 7.823 386,192 -0.11(-1.41%)
Jul 13, 2007 7.959 7.959 7.896 7.935 254,517 -0.06(-0.79%)
Jul 12, 2007 7.852 8.003 7.838 7.998 332,782 +0.20(+2.56%)
Jul 11, 2007 7.838 7.872 7.735 7.799 753,486 -0.03(-0.37%)
Jul 10, 2007 8.042 8.042 7.823 7.828 632,082 -0.27(-3.37%)
Jul 09, 2007 8.198 8.198 8.057 8.100 548,886 -0.10(-1.25%)
Jul 06, 2007 8.212 8.222 8.159 8.203 416,184 -0.02(-0.30%)
Jul 05, 2007 8.222 8.246 8.198 8.227 288,001 -0.01(-0.12%)
Jul 03, 2007 8.188 8.246 8.188 8.237 118,322 +0.03(+0.42%)
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.