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 (%)
Feb 29, 2008 7.796 7.834 7.452 7.474 970,696 -0.45(-5.64%)
Feb 28, 2008 8.118 8.118 7.812 7.921 754,089 -0.21(-2.61%)
Feb 27, 2008 8.232 8.374 8.123 8.134 1,041,004 -0.13(-1.58%)
Feb 26, 2008 8.134 8.445 8.126 8.265 509,639 +0.05(+0.60%)
Feb 25, 2008 8.107 8.254 7.910 8.216 715,562 +0.09(+1.14%)
Feb 22, 2008 7.987 8.134 7.818 8.123 651,380 +0.15(+1.85%)
Feb 21, 2008 8.238 8.314 7.949 7.976 426,847 -0.22(-2.66%)
Feb 20, 2008 7.927 8.221 7.927 8.194 625,139 +0.20(+2.52%)
Feb 19, 2008 8.227 8.227 7.987 7.992 1,008,548 -0.13(-1.61%)
Feb 18, 2008 8.090 8.505 7.714 8.123 0 +0.00(+0.00%)
Feb 15, 2008 8.090 8.505 7.714 8.123 1,414,514 -0.01(-0.13%)
Feb 14, 2008 8.488 8.488 8.123 8.134 636,962 -0.33(-3.87%)
Feb 13, 2008 8.379 8.505 8.238 8.461 551,199 +0.14(+1.70%)
Feb 12, 2008 8.325 8.461 8.205 8.319 626,797 +0.08(+0.99%)
Feb 11, 2008 8.347 8.390 8.199 8.238 741,755 -0.15(-1.82%)
Feb 08, 2008 8.325 8.570 8.156 8.390 908,919 +0.01(+0.13%)
Feb 07, 2008 8.172 8.510 8.112 8.379 876,245 +0.21(+2.60%)
Feb 06, 2008 8.205 8.434 8.069 8.167 823,641 +0.06(+0.74%)
Feb 05, 2008 8.129 8.488 8.107 8.107 987,516 -0.29(-3.50%)
Feb 04, 2008 8.532 8.603 8.319 8.401 806,375 -0.24(-2.78%)
Feb 01, 2008 8.510 8.706 8.428 8.641 1,333,292 +0.15(+1.80%)
Jan 31, 2008 8.090 8.586 7.850 8.488 1,727,034 +0.27(+3.32%)
Jan 30, 2008 8.145 8.472 8.014 8.216 1,391,189 -0.02(-0.20%)
Jan 29, 2008 8.221 8.341 7.883 8.232 667,015 +0.06(+0.73%)
Jan 28, 2008 7.856 8.178 7.638 8.172 825,323 +0.28(+3.59%)
Jan 25, 2008 8.178 8.292 7.812 7.889 713,623 -0.16(-1.96%)
Jan 24, 2008 8.156 8.161 7.829 8.047 1,379,215 -0.10(-1.27%)
Jan 23, 2008 7.224 8.216 7.218 8.150 2,371,001 +0.72(+9.68%)
Jan 22, 2008 6.924 7.660 6.826 7.431 1,573,053 +0.14(+1.87%)
Jan 21, 2008 7.294 7.496 7.087 7.294 0 +0.00(+0.00%)
Jan 18, 2008 7.294 7.496 7.087 7.294 998,711 +0.03(+0.37%)
Jan 17, 2008 7.534 7.589 7.256 7.267 949,473 -0.30(-3.96%)
Jan 16, 2008 7.311 7.752 7.289 7.567 1,030,246 +0.24(+3.27%)
Jan 15, 2008 7.289 7.420 7.158 7.327 786,992 -0.09(-1.25%)
Jan 14, 2008 7.523 7.563 7.343 7.420 745,361 -0.04(-0.58%)
Jan 11, 2008 7.632 7.731 7.442 7.463 1,002,079 -0.17(-2.28%)
Jan 10, 2008 7.240 7.769 7.218 7.638 1,219,113 +0.26(+3.47%)
Jan 09, 2008 7.224 7.425 7.104 7.382 1,364,891 +0.14(+1.88%)
Jan 08, 2008 7.611 7.720 7.234 7.245 1,059,320 -0.35(-4.66%)
Jan 07, 2008 7.403 7.769 7.338 7.600 1,082,248 +0.23(+3.11%)
Jan 04, 2008 7.622 7.622 7.262 7.371 1,222,745 -0.21(-2.80%)
Jan 03, 2008 7.747 7.900 7.583 7.583 1,075,458 -0.18(-2.32%)
Jan 02, 2008 8.090 8.090 7.632 7.763 1,531,859 -0.25(-3.13%)
Jan 01, 2008 7.970 8.145 7.889 8.014 0 +0.00(+0.00%)
Dec 31, 2007 7.970 8.145 7.889 8.014 636,807 +0.01(+0.14%)
Dec 28, 2007 8.167 8.287 8.003 8.003 588,844 -0.14(-1.74%)
Dec 27, 2007 8.505 8.505 8.123 8.145 666,045 -0.39(-4.60%)
Dec 26, 2007 8.456 8.608 8.407 8.537 748,120 +0.01(+0.06%)
Dec 24, 2007 8.543 8.576 8.483 8.532 505,712 -0.06(-0.70%)
Dec 21, 2007 8.150 8.641 8.041 8.592 2,727,813 +0.57(+7.14%)
Dec 20, 2007 7.894 8.019 7.703 8.019 825,978 +0.19(+2.44%)
Dec 19, 2007 7.894 7.976 7.747 7.829 960,433 -0.10(-1.24%)
Dec 18, 2007 7.720 7.970 7.622 7.927 1,042,424 +0.33(+4.38%)
Dec 17, 2007 7.600 7.801 7.551 7.594 1,065,252 -0.04(-0.50%)
Dec 14, 2007 7.769 7.883 7.632 7.632 746,737 -0.23(-2.98%)
Dec 13, 2007 7.845 7.878 7.671 7.867 1,031,235 -0.07(-0.89%)
Dec 12, 2007 8.145 8.221 7.790 7.938 1,043,974 +0.01(+0.07%)
Dec 11, 2007 8.407 8.439 7.921 7.932 1,016,030 -0.47(-5.64%)
Dec 10, 2007 8.254 8.428 8.232 8.407 523,688 +0.14(+1.71%)
Dec 07, 2007 8.407 8.407 8.205 8.265 462,973 -0.14(-1.62%)
Dec 06, 2007 8.025 8.401 7.984 8.401 938,237 +0.38(+4.69%)
Dec 05, 2007 8.096 8.118 7.856 8.025 812,038 +0.04(+0.48%)
Dec 04, 2007 8.096 8.161 7.954 7.987 918,481 -0.17(-2.07%)
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.