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 30, 2007 9.239 9.299 9.103 9.190 486,972 -0.06(-0.65%)
Mar 29, 2007 9.272 9.327 9.152 9.250 174,180 +0.05(+0.53%)
Mar 28, 2007 9.234 9.277 9.174 9.201 257,787 -0.10(-1.11%)
Mar 27, 2007 9.376 9.392 9.267 9.305 226,251 -0.13(-1.33%)
Mar 26, 2007 9.452 9.457 9.337 9.430 213,050 -0.06(-0.63%)
Mar 23, 2007 9.441 9.517 9.441 9.490 203,516 +0.00(+0.00%)
Mar 22, 2007 9.572 9.572 9.387 9.490 402,449 -0.11(-1.14%)
Mar 21, 2007 9.354 9.616 9.321 9.599 375,680 +0.24(+2.56%)
Mar 20, 2007 9.250 9.359 9.234 9.359 182,614 +0.09(+0.94%)
Mar 19, 2007 9.190 9.365 9.190 9.272 321,409 +0.10(+1.13%)
Mar 16, 2007 9.261 9.299 9.157 9.168 680,221 -0.09(-1.00%)
Mar 15, 2007 9.163 9.267 9.152 9.261 292,073 +0.13(+1.43%)
Mar 14, 2007 8.972 9.136 8.907 9.130 611,099 +0.27(+3.02%)
Mar 13, 2007 9.207 9.136 8.841 8.863 619,349 -0.34(-3.73%)
Mar 12, 2007 9.185 9.207 9.136 9.207 173,997 +0.03(+0.30%)
Mar 09, 2007 9.185 9.217 9.108 9.179 257,237 +0.05(+0.60%)
Mar 08, 2007 9.190 9.234 9.059 9.125 431,601 -0.02(-0.18%)
Mar 07, 2007 9.163 9.196 9.076 9.141 577,179 -0.07(-0.71%)
Mar 06, 2007 9.032 9.250 8.983 9.207 551,327 +0.22(+2.49%)
Mar 05, 2007 9.087 9.207 8.972 8.983 656,752 -0.21(-2.31%)
Mar 02, 2007 9.299 9.327 9.190 9.196 535,193 -0.16(-1.75%)
Mar 01, 2007 9.245 9.387 9.032 9.359 685,760 +0.00(+0.00%)
Feb 28, 2007 9.414 9.545 9.337 9.359 555,361 -0.10(-1.10%)
Feb 27, 2007 9.703 9.736 9.463 9.463 528,775 -0.38(-3.82%)
Feb 26, 2007 9.926 9.970 9.746 9.839 416,566 -0.05(-0.50%)
Feb 23, 2007 9.910 9.921 9.839 9.888 246,236 -0.06(-0.60%)
Feb 22, 2007 9.948 9.976 9.894 9.948 335,710 +0.00(+0.00%)
Feb 21, 2007 9.883 9.981 9.861 9.948 319,942 -0.01(-0.05%)
Feb 20, 2007 9.899 9.959 9.796 9.954 369,813 +0.10(+1.00%)
Feb 16, 2007 9.801 9.872 9.801 9.856 350,378 +0.05(+0.56%)
Feb 15, 2007 9.774 9.856 9.774 9.801 375,680 +0.03(+0.28%)
Feb 14, 2007 9.730 9.834 9.670 9.774 420,404 +0.03(+0.34%)
Feb 13, 2007 9.692 9.757 9.654 9.741 213,518 +0.08(+0.79%)
Feb 12, 2007 9.654 9.708 9.583 9.665 249,903 +0.04(+0.45%)
Feb 09, 2007 9.714 9.763 9.550 9.621 273,188 -0.09(-0.90%)
Feb 08, 2007 9.736 9.746 9.616 9.708 253,387 -0.05(-0.56%)
Feb 07, 2007 9.708 9.763 9.621 9.763 413,450 +0.05(+0.56%)
Feb 06, 2007 9.599 9.763 9.577 9.708 455,803 +0.14(+1.42%)
Feb 05, 2007 9.670 9.670 9.556 9.572 316,642 -0.13(-1.35%)
Feb 02, 2007 9.714 9.725 9.637 9.703 296,473 -0.01(-0.06%)
Feb 01, 2007 9.643 9.708 9.556 9.708 474,871 +0.11(+1.19%)
Jan 31, 2007 9.599 9.725 9.550 9.594 673,254 -0.05(-0.51%)
Jan 30, 2007 9.714 9.730 9.621 9.643 518,691 -0.01(-0.11%)
Jan 29, 2007 9.545 9.681 9.545 9.654 417,850 +0.07(+0.68%)
Jan 26, 2007 9.528 9.605 9.414 9.588 261,637 +0.11(+1.15%)
Jan 25, 2007 9.627 9.681 9.430 9.479 373,296 -0.23(-2.36%)
Jan 24, 2007 9.610 9.708 9.588 9.708 211,217 +0.09(+0.91%)
Jan 23, 2007 9.474 9.621 9.359 9.621 468,271 +0.11(+1.20%)
Jan 22, 2007 9.627 9.627 9.337 9.507 562,695 -0.14(-1.41%)
Jan 19, 2007 9.474 9.659 9.376 9.643 346,344 +0.14(+1.49%)
Jan 18, 2007 9.599 9.676 9.397 9.501 438,385 -0.13(-1.30%)
Jan 17, 2007 9.643 9.725 9.566 9.627 264,754 -0.02(-0.23%)
Jan 16, 2007 9.872 9.872 9.643 9.648 345,794 -0.19(-1.89%)
Jan 12, 2007 9.856 9.856 9.796 9.834 136,411 -0.01(-0.06%)
Jan 11, 2007 9.779 9.916 9.746 9.839 208,466 +0.10(+1.06%)
Jan 10, 2007 9.736 9.812 9.681 9.736 199,116 -0.07(-0.72%)
Jan 09, 2007 9.845 9.845 9.616 9.806 263,287 -0.04(-0.39%)
Jan 08, 2007 9.730 9.899 9.599 9.845 375,313 +0.09(+0.95%)
Jan 05, 2007 9.806 10.01 9.736 9.752 314,258 -0.32(-3.14%)
Jan 04, 2007 9.997 10.09 9.861 10.07 309,674 +0.07(+0.65%)
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.