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 (%)
Mar 31, 2006 9.228 9.330 9.201 9.327 237,985 +0.05(+0.59%)
Mar 30, 2006 9.381 9.381 9.185 9.272 208,650 -0.08(-0.87%)
Mar 29, 2006 9.277 9.354 9.261 9.354 205,349 +0.04(+0.47%)
Mar 28, 2006 9.256 9.392 9.217 9.310 275,388 +0.05(+0.59%)
Mar 27, 2006 9.261 9.299 9.157 9.256 716,341 -0.03(-0.29%)
Mar 24, 2006 9.283 9.283 9.152 9.283 753,560 +0.04(+0.41%)
Mar 23, 2006 9.272 9.310 9.163 9.245 343,961 -0.05(-0.59%)
Mar 22, 2006 9.097 9.299 9.059 9.299 213,417 +0.20(+2.22%)
Mar 21, 2006 9.125 9.190 9.081 9.097 231,018 -0.04(-0.48%)
Mar 20, 2006 9.174 9.196 9.065 9.141 386,131 -0.04(-0.48%)
Mar 17, 2006 9.136 9.190 9.097 9.185 821,399 +0.06(+0.66%)
Mar 16, 2006 9.228 9.239 9.103 9.125 304,907 -0.06(-0.65%)
Mar 15, 2006 9.163 9.201 9.032 9.185 288,773 +0.04(+0.48%)
Mar 14, 2006 9.081 9.157 8.956 9.141 280,155 +0.07(+0.72%)
Mar 13, 2006 9.076 9.136 9.005 9.076 237,069 -0.02(-0.18%)
Mar 10, 2006 8.945 9.092 8.885 9.092 172,163 +0.20(+2.27%)
Mar 09, 2006 8.945 9.027 8.863 8.890 258,520 -0.04(-0.49%)
Mar 08, 2006 8.956 9.027 8.879 8.934 358,628 -0.02(-0.24%)
Mar 07, 2006 8.863 8.983 8.727 8.956 323,242 +0.06(+0.67%)
Mar 06, 2006 8.585 9.108 8.585 8.896 356,978 -0.21(-2.28%)
Mar 03, 2006 8.945 9.201 8.945 9.103 544,543 +0.08(+0.91%)
Mar 02, 2006 9.043 9.043 8.896 9.021 420,967 -0.02(-0.24%)
Mar 01, 2006 8.868 9.043 8.868 9.043 307,841 +0.05(+0.55%)
Feb 28, 2006 9.152 9.108 8.967 8.994 296,290 -0.16(-1.73%)
Feb 27, 2006 9.065 9.168 9.065 9.152 121,559 +0.12(+1.33%)
Feb 24, 2006 9.037 9.130 8.999 9.032 178,031 -0.03(-0.30%)
Feb 23, 2006 9.108 9.207 9.021 9.059 202,599 -0.07(-0.72%)
Feb 22, 2006 8.917 9.125 8.917 9.125 159,329 +0.22(+2.45%)
Feb 21, 2006 8.945 8.999 8.825 8.907 271,538 -0.05(-0.55%)
Feb 17, 2006 9.065 9.065 8.956 8.956 169,597 -0.09(-1.02%)
Feb 16, 2006 9.092 9.108 8.977 9.048 174,180 -0.01(-0.06%)
Feb 15, 2006 9.043 9.087 8.956 9.054 174,547 +0.03(+0.30%)
Feb 14, 2006 8.901 9.081 8.868 9.027 272,271 +0.12(+1.35%)
Feb 13, 2006 8.917 8.977 8.847 8.907 453,236 +0.01(+0.12%)
Feb 10, 2006 8.863 8.999 8.814 8.896 225,334 +0.01(+0.06%)
Feb 09, 2006 8.917 8.972 8.852 8.890 288,589 +0.01(+0.06%)
Feb 08, 2006 8.907 8.956 8.857 8.885 411,983 +0.04(+0.43%)
Feb 07, 2006 8.792 8.972 8.792 8.847 277,405 +0.03(+0.37%)
Feb 06, 2006 8.819 8.830 8.688 8.814 222,401 -0.02(-0.19%)
Feb 03, 2006 8.879 8.999 8.808 8.830 316,642 -0.04(-0.43%)
Feb 02, 2006 9.114 9.136 8.819 8.868 439,852 -0.25(-2.69%)
Feb 01, 2006 9.185 9.321 9.103 9.114 304,541 -0.07(-0.77%)
Jan 31, 2006 9.163 9.228 9.037 9.185 354,411 +0.01(+0.06%)
Jan 30, 2006 9.436 9.436 9.163 9.179 243,119 -0.26(-2.72%)
Jan 27, 2006 9.354 9.441 9.337 9.436 266,588 +0.03(+0.29%)
Jan 26, 2006 9.354 9.414 9.333 9.408 291,523 +0.08(+0.88%)
Jan 25, 2006 9.354 9.414 9.212 9.327 693,972 -0.03(-0.29%)
Jan 24, 2006 9.414 9.419 9.272 9.354 401,899 +0.11(+1.18%)
Jan 23, 2006 9.125 9.299 9.125 9.245 219,101 +0.11(+1.19%)
Jan 20, 2006 9.436 9.436 9.108 9.136 241,836 -0.24(-2.56%)
Jan 19, 2006 9.299 9.408 9.239 9.376 184,448 +0.11(+1.18%)
Jan 18, 2006 9.299 9.365 9.223 9.267 208,650 -0.03(-0.29%)
Jan 17, 2006 9.327 9.332 9.217 9.294 233,768 -0.03(-0.35%)
Jan 13, 2006 9.359 9.414 9.299 9.327 151,812 -0.01(-0.06%)
Jan 12, 2006 9.403 9.468 9.299 9.332 141,544 -0.12(-1.27%)
Jan 11, 2006 9.577 9.577 9.348 9.452 220,201 -0.13(-1.31%)
Jan 10, 2006 9.545 9.610 9.501 9.577 181,881 +0.00(+0.00%)
Jan 09, 2006 9.490 9.621 9.474 9.577 187,015 +0.05(+0.57%)
Jan 06, 2006 9.588 9.654 9.425 9.523 209,566 +0.01(+0.11%)
Jan 05, 2006 9.577 9.605 9.512 9.512 136,411 -0.07(-0.68%)
Jan 04, 2006 9.572 9.632 9.512 9.577 245,869 +0.03(+0.34%)
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.