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

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

13.18 -0.12 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2005 10.03 10.13 9.905 9.997 293,173 +0.00(+0.00%)
Nov 29, 2005 9.926 10.08 9.899 9.997 229,368 +0.04(+0.44%)
Nov 28, 2005 10.14 10.20 9.926 9.954 180,231 -0.23(-2.25%)
Nov 25, 2005 10.17 10.22 10.14 10.18 43,086 -0.02(-0.21%)
Nov 23, 2005 10.12 10.29 10.12 10.20 144,111 +0.07(+0.65%)
Nov 22, 2005 9.959 10.16 9.888 10.14 213,050 +0.10(+1.03%)
Nov 21, 2005 9.872 10.04 9.741 10.04 174,547 +0.21(+2.17%)
Nov 18, 2005 9.899 9.899 9.686 9.823 211,950 +0.10(+1.01%)
Nov 17, 2005 9.457 9.725 9.457 9.725 208,283 +0.27(+2.83%)
Nov 16, 2005 9.621 9.654 9.381 9.457 178,397 -0.13(-1.37%)
Nov 15, 2005 9.817 9.839 9.550 9.588 330,760 -0.25(-2.50%)
Nov 14, 2005 10.03 10.08 9.752 9.834 146,311 -0.19(-1.90%)
Nov 11, 2005 10.06 10.07 9.932 10.02 129,627 -0.05(-0.54%)
Nov 10, 2005 9.730 10.08 9.616 10.08 201,499 +0.29(+3.01%)
Nov 09, 2005 9.746 9.861 9.681 9.785 129,627 +0.09(+0.90%)
Nov 08, 2005 9.817 9.817 9.616 9.697 79,023 -0.07(-0.73%)
Nov 07, 2005 9.741 9.845 9.616 9.768 157,862 +0.03(+0.28%)
Nov 04, 2005 9.545 9.741 9.545 9.741 117,342 +0.16(+1.65%)
Nov 03, 2005 9.861 9.905 9.517 9.583 299,957 -0.20(-2.06%)
Nov 02, 2005 9.528 9.785 9.523 9.785 204,799 +0.24(+2.51%)
Nov 01, 2005 9.725 9.725 9.507 9.545 187,565 -0.23(-2.34%)
Oct 31, 2005 9.408 9.872 9.408 9.774 728,258 +0.41(+4.37%)
Oct 28, 2005 9.310 9.463 9.272 9.365 271,538 +0.11(+1.18%)
Oct 27, 2005 9.288 9.337 9.234 9.256 263,654 -0.03(-0.35%)
Oct 26, 2005 9.234 9.354 9.217 9.288 253,570 +0.07(+0.77%)
Oct 25, 2005 9.283 9.294 9.065 9.217 290,056 -0.11(-1.23%)
Oct 24, 2005 9.327 9.452 9.272 9.332 261,271 +0.01(+0.12%)
Oct 21, 2005 9.463 9.627 9.277 9.321 398,782 -0.03(-0.35%)
Oct 20, 2005 9.425 9.534 9.299 9.354 291,156 -0.07(-0.75%)
Oct 19, 2005 9.217 9.430 9.147 9.425 441,685 +0.15(+1.65%)
Oct 18, 2005 9.332 9.381 9.217 9.272 288,956 -0.02(-0.18%)
Oct 17, 2005 9.332 9.381 9.147 9.288 196,549 +0.01(+0.12%)
Oct 14, 2005 9.245 9.370 9.027 9.277 330,943 +0.11(+1.25%)
Oct 13, 2005 8.988 9.245 8.890 9.163 240,736 +0.18(+2.00%)
Oct 12, 2005 8.999 9.054 8.825 8.983 268,054 -0.04(-0.42%)
Oct 11, 2005 9.212 9.267 8.999 9.021 281,806 -0.12(-1.31%)
Oct 10, 2005 9.201 9.228 9.103 9.141 134,944 -0.09(-0.95%)
Oct 07, 2005 9.294 9.305 9.108 9.228 142,461 -0.01(-0.12%)
Oct 06, 2005 9.043 9.343 9.043 9.239 392,548 +0.18(+1.99%)
Oct 05, 2005 9.408 9.430 9.010 9.059 261,087 -0.32(-3.37%)
Oct 04, 2005 9.654 9.654 9.365 9.376 165,196 -0.17(-1.83%)
Oct 03, 2005 9.479 9.621 9.474 9.550 141,728 +0.13(+1.33%)
Sep 30, 2005 9.408 9.528 9.370 9.425 145,028 +0.02(+0.23%)
Sep 29, 2005 9.277 9.430 9.250 9.403 254,303 +0.07(+0.76%)
Sep 28, 2005 9.468 9.545 9.163 9.332 329,293 -0.12(-1.27%)
Sep 27, 2005 9.523 9.572 9.343 9.452 176,564 -0.09(-0.97%)
Sep 26, 2005 9.643 9.686 9.496 9.545 188,848 -0.03(-0.28%)
Sep 23, 2005 9.547 9.643 9.414 9.572 188,665 +0.05(+0.57%)
Sep 22, 2005 9.490 9.594 9.408 9.517 304,541 +0.00(+0.00%)
Sep 21, 2005 9.763 9.763 9.517 9.517 345,977 -0.25(-2.51%)
Sep 20, 2005 9.812 9.894 9.708 9.763 327,459 -0.01(-0.06%)
Sep 19, 2005 9.926 9.926 9.763 9.768 247,519 -0.18(-1.81%)
Sep 16, 2005 9.899 9.954 9.812 9.948 576,996 +0.13(+1.28%)
Sep 15, 2005 9.872 9.872 9.736 9.823 125,410 +0.04(+0.45%)
Sep 14, 2005 9.970 10.01 9.725 9.779 159,696 -0.15(-1.54%)
Sep 13, 2005 10.07 10.07 9.872 9.932 258,337 -0.12(-1.19%)
Sep 12, 2005 9.948 10.10 9.899 10.05 242,752 +0.15(+1.54%)
Sep 09, 2005 9.872 9.926 9.828 9.899 138,794 +0.04(+0.44%)
Sep 08, 2005 9.926 9.926 9.779 9.856 141,544 -0.11(-1.09%)
Sep 07, 2005 9.981 9.997 9.839 9.965 148,878 +0.01(+0.11%)
Sep 06, 2005 9.883 9.981 9.850 9.954 335,527 +0.19(+1.90%)
Sep 02, 2005 10.02 10.02 9.746 9.768 283,272 -0.20(-1.97%)
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.