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 (%)
Dec 30, 2005 9.540 9.540 9.391 9.464 327,236 -0.08(-0.80%)
Dec 29, 2005 9.644 9.655 9.540 9.540 191,866 -0.13(-1.35%)
Dec 28, 2005 9.715 9.748 9.600 9.671 187,647 +0.02(+0.17%)
Dec 27, 2005 9.802 9.889 9.606 9.655 716,471 -0.14(-1.45%)
Dec 23, 2005 9.699 9.813 9.677 9.797 698,312 +0.10(+1.01%)
Dec 22, 2005 9.824 9.824 9.644 9.699 396,939 -0.10(-1.06%)
Dec 21, 2005 9.780 9.966 9.677 9.802 268,539 +0.00(+0.00%)
Dec 20, 2005 9.764 9.922 9.753 9.802 202,688 +0.04(+0.39%)
Dec 19, 2005 10.01 10.01 9.759 9.764 270,557 -0.25(-2.50%)
Dec 16, 2005 9.884 10.10 9.873 10.01 1,196,137 +0.16(+1.60%)
Dec 15, 2005 10.03 10.03 9.819 9.857 263,953 -0.17(-1.69%)
Dec 14, 2005 9.922 10.09 9.873 10.03 143,807 +0.13(+1.32%)
Dec 13, 2005 9.829 9.966 9.759 9.895 149,127 +0.07(+0.67%)
Dec 12, 2005 10.05 10.05 9.780 9.829 260,101 -0.11(-1.10%)
Dec 09, 2005 9.895 10.09 9.868 9.938 229,652 +0.04(+0.44%)
Dec 08, 2005 9.884 10.03 9.780 9.895 282,663 +0.02(+0.17%)
Dec 07, 2005 9.928 9.938 9.775 9.879 195,901 -0.05(-0.49%)
Dec 06, 2005 9.884 10.13 9.862 9.928 170,588 +0.05(+0.50%)
Dec 05, 2005 10.00 10.03 9.840 9.879 240,841 -0.16(-1.58%)
Dec 02, 2005 10.18 10.19 9.944 10.04 210,209 -0.16(-1.60%)
Dec 01, 2005 10.03 10.24 9.998 10.20 234,238 +0.21(+2.07%)
Nov 30, 2005 10.03 10.13 9.900 9.993 293,302 +0.00(+0.00%)
Nov 29, 2005 9.922 10.08 9.895 9.993 229,469 +0.04(+0.44%)
Nov 28, 2005 10.14 10.20 9.922 9.949 180,310 -0.23(-2.25%)
Nov 25, 2005 10.17 10.21 10.14 10.18 43,105 -0.02(-0.21%)
Nov 23, 2005 10.11 10.29 10.11 10.20 144,174 +0.07(+0.65%)
Nov 22, 2005 9.955 10.15 9.884 10.13 213,143 +0.10(+1.03%)
Nov 21, 2005 9.868 10.03 9.737 10.03 174,623 +0.21(+2.17%)
Nov 18, 2005 9.895 9.895 9.682 9.819 212,043 +0.10(+1.01%)
Nov 17, 2005 9.453 9.720 9.453 9.720 208,374 +0.27(+2.83%)
Nov 16, 2005 9.617 9.650 9.377 9.453 178,475 -0.13(-1.37%)
Nov 15, 2005 9.813 9.835 9.546 9.584 330,905 -0.25(-2.50%)
Nov 14, 2005 10.03 10.07 9.748 9.829 146,375 -0.19(-1.90%)
Nov 11, 2005 10.06 10.07 9.928 10.02 129,683 -0.05(-0.54%)
Nov 10, 2005 9.726 10.08 9.611 10.07 201,587 +0.29(+3.01%)
Nov 09, 2005 9.742 9.857 9.677 9.780 129,683 +0.09(+0.90%)
Nov 08, 2005 9.813 9.813 9.611 9.693 79,057 -0.07(-0.73%)
Nov 07, 2005 9.737 9.840 9.611 9.764 157,931 +0.03(+0.28%)
Nov 04, 2005 9.540 9.737 9.540 9.737 117,394 +0.16(+1.65%)
Nov 03, 2005 9.857 9.900 9.513 9.579 300,089 -0.20(-2.06%)
Nov 02, 2005 9.524 9.780 9.519 9.780 204,889 +0.24(+2.51%)
Nov 01, 2005 9.720 9.720 9.502 9.540 187,647 -0.23(-2.34%)
Oct 31, 2005 9.404 9.868 9.404 9.769 728,578 +0.41(+4.37%)
Oct 28, 2005 9.306 9.459 9.268 9.361 271,657 +0.11(+1.18%)
Oct 27, 2005 9.284 9.333 9.230 9.252 263,770 -0.03(-0.35%)
Oct 26, 2005 9.230 9.350 9.213 9.284 253,681 +0.07(+0.77%)
Oct 25, 2005 9.279 9.290 9.061 9.213 290,183 -0.11(-1.23%)
Oct 24, 2005 9.322 9.448 9.268 9.328 261,385 +0.01(+0.12%)
Oct 21, 2005 9.459 9.622 9.273 9.317 398,957 -0.03(-0.35%)
Oct 20, 2005 9.421 9.530 9.295 9.350 291,284 -0.07(-0.75%)
Oct 19, 2005 9.213 9.426 9.143 9.421 441,879 +0.15(+1.65%)
Oct 18, 2005 9.328 9.377 9.213 9.268 289,083 -0.02(-0.18%)
Oct 17, 2005 9.328 9.377 9.143 9.284 196,635 +0.01(+0.12%)
Oct 14, 2005 9.241 9.366 9.023 9.273 331,088 +0.11(+1.25%)
Oct 13, 2005 8.984 9.241 8.886 9.159 240,841 +0.18(+2.00%)
Oct 12, 2005 8.995 9.050 8.821 8.979 268,172 -0.04(-0.42%)
Oct 11, 2005 9.208 9.262 8.995 9.017 281,929 -0.12(-1.31%)
Oct 10, 2005 9.197 9.224 9.099 9.137 135,003 -0.09(-0.95%)
Oct 07, 2005 9.290 9.301 9.104 9.224 142,523 -0.01(-0.12%)
Oct 06, 2005 9.039 9.339 9.039 9.235 392,720 +0.18(+1.99%)
Oct 05, 2005 9.404 9.426 9.006 9.055 261,202 -0.32(-3.37%)
Oct 04, 2005 9.650 9.650 9.361 9.371 165,269 -0.17(-1.83%)
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.