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 (%)
Sep 28, 2007 9.217 9.299 9.021 9.021 422,800 -0.27(-2.88%)
Sep 27, 2007 9.305 9.327 9.234 9.288 283,089 +0.04(+0.41%)
Sep 26, 2007 9.168 9.354 9.141 9.250 273,738 +0.13(+1.37%)
Sep 25, 2007 9.136 9.217 9.059 9.125 372,563 -0.10(-1.06%)
Sep 24, 2007 9.387 9.517 9.190 9.223 462,770 -0.20(-2.14%)
Sep 21, 2007 9.479 9.539 9.387 9.425 766,945 +0.03(+0.35%)
Sep 20, 2007 9.512 9.534 9.299 9.392 298,674 -0.18(-1.88%)
Sep 19, 2007 9.381 9.588 9.381 9.572 755,394 +0.14(+1.50%)
Sep 18, 2007 9.027 9.430 8.907 9.430 1,006,031 +0.47(+5.23%)
Sep 17, 2007 9.081 9.081 8.939 8.961 577,546 -0.12(-1.32%)
Sep 14, 2007 8.890 9.092 8.874 9.081 650,519 +0.09(+0.97%)
Sep 13, 2007 8.994 9.097 8.896 8.994 429,401 +0.01(+0.06%)
Sep 12, 2007 9.054 9.152 8.961 8.988 646,852 -0.13(-1.38%)
Sep 11, 2007 9.097 9.250 9.037 9.114 467,354 +0.04(+0.48%)
Sep 10, 2007 9.201 9.245 8.912 9.070 454,886 -0.09(-1.01%)
Sep 07, 2007 9.163 9.228 9.087 9.163 440,768 -0.17(-1.87%)
Sep 06, 2007 9.376 9.457 9.207 9.337 344,694 -0.04(-0.47%)
Sep 05, 2007 9.272 9.403 9.141 9.381 703,323 +0.01(+0.12%)
Sep 04, 2007 9.201 9.490 9.163 9.370 658,586 +0.11(+1.18%)
Aug 31, 2007 9.283 9.321 9.147 9.261 439,485 +0.14(+1.56%)
Aug 30, 2007 9.196 9.321 9.070 9.119 381,914 -0.18(-1.94%)
Aug 29, 2007 9.196 9.310 8.967 9.299 673,070 +0.21(+2.34%)
Aug 28, 2007 9.245 9.245 9.059 9.087 600,465 -0.20(-2.17%)
Aug 27, 2007 9.354 9.452 9.245 9.288 464,970 -0.13(-1.33%)
Aug 24, 2007 9.414 9.452 9.097 9.414 736,142 +0.03(+0.29%)
Aug 23, 2007 9.599 9.703 9.343 9.387 578,830 -0.21(-2.22%)
Aug 22, 2007 9.845 9.905 9.436 9.599 1,029,132 -0.17(-1.73%)
Aug 21, 2007 9.725 9.866 9.616 9.768 756,494 +0.11(+1.19%)
Aug 20, 2007 9.719 9.779 9.485 9.654 828,183 -0.04(-0.45%)
Aug 17, 2007 9.632 9.948 9.496 9.697 1,510,055 +0.17(+1.83%)
Aug 16, 2007 8.808 9.523 8.727 9.523 1,790,211 +0.79(+8.99%)
Aug 15, 2007 8.754 9.212 8.650 8.737 622,283 -0.01(-0.12%)
Aug 14, 2007 8.934 8.967 8.727 8.748 456,536 -0.10(-1.11%)
Aug 13, 2007 9.397 9.441 8.792 8.847 772,812 -0.39(-4.19%)
Aug 10, 2007 9.512 9.566 8.787 9.234 2,085,401 -0.43(-4.46%)
Aug 09, 2007 9.272 9.736 9.207 9.665 1,554,608 +0.27(+2.84%)
Aug 08, 2007 9.136 9.397 9.097 9.397 1,522,706 +0.36(+3.98%)
Aug 07, 2007 8.552 9.136 8.530 9.037 1,188,095 +0.42(+4.87%)
Aug 06, 2007 7.663 8.623 7.663 8.617 1,117,506 +0.57(+7.05%)
Aug 03, 2007 8.121 8.345 8.045 8.050 909,406 -0.29(-3.53%)
Aug 02, 2007 8.339 8.438 8.268 8.345 705,706 +0.07(+0.79%)
Aug 01, 2007 8.159 8.427 8.078 8.279 1,243,833 +0.09(+1.13%)
Jul 31, 2007 8.356 8.427 8.165 8.187 911,240 -0.11(-1.38%)
Jul 30, 2007 8.214 8.372 8.099 8.301 859,169 +0.08(+1.00%)
Jul 27, 2007 8.159 8.339 8.067 8.219 1,056,085 +0.03(+0.40%)
Jul 26, 2007 8.181 8.252 7.772 8.187 1,048,017 -0.18(-2.15%)
Jul 25, 2007 8.350 8.432 8.203 8.367 882,637 +0.06(+0.72%)
Jul 24, 2007 8.590 8.590 8.236 8.307 805,081 -0.29(-3.42%)
Jul 23, 2007 8.645 8.699 8.574 8.601 458,920 -0.03(-0.38%)
Jul 20, 2007 8.579 8.814 8.498 8.634 1,076,986 +0.04(+0.44%)
Jul 19, 2007 8.672 8.727 8.552 8.596 426,834 -0.01(-0.06%)
Jul 18, 2007 8.737 8.770 8.476 8.601 728,442 -0.20(-2.23%)
Jul 17, 2007 8.781 8.874 8.748 8.797 283,822 +0.03(+0.37%)
Jul 16, 2007 8.830 8.863 8.727 8.765 344,694 -0.13(-1.41%)
Jul 13, 2007 8.917 8.917 8.847 8.890 227,168 -0.07(-0.79%)
Jul 12, 2007 8.797 8.967 8.781 8.961 297,023 +0.22(+2.56%)
Jul 11, 2007 8.781 8.819 8.667 8.737 672,520 -0.03(-0.37%)
Jul 10, 2007 9.010 9.010 8.765 8.770 564,162 -0.31(-3.37%)
Jul 09, 2007 9.185 9.185 9.027 9.076 489,906 -0.11(-1.25%)
Jul 06, 2007 9.201 9.212 9.141 9.190 371,463 -0.03(-0.30%)
Jul 05, 2007 9.212 9.239 9.185 9.217 257,054 -0.01(-0.12%)
Jul 03, 2007 9.174 9.239 9.174 9.228 105,608 +0.04(+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.