Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

F.N.B. Corp (NY: FNB )

13.26 -0.04 (-0.30%)
Streaming Delayed Price Updated: 10:57 AM 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 (%)
Jan 31, 2007 9.595 9.720 9.546 9.590 673,549 -0.05(-0.51%)
Jan 30, 2007 9.710 9.726 9.617 9.639 518,919 -0.01(-0.11%)
Jan 29, 2007 9.540 9.677 9.540 9.650 418,033 +0.07(+0.68%)
Jan 26, 2007 9.524 9.600 9.410 9.584 261,752 +0.11(+1.15%)
Jan 25, 2007 9.622 9.677 9.426 9.475 373,460 -0.23(-2.36%)
Jan 24, 2007 9.606 9.704 9.584 9.704 211,309 +0.09(+0.91%)
Jan 23, 2007 9.470 9.617 9.355 9.617 468,476 +0.11(+1.20%)
Jan 22, 2007 9.622 9.622 9.333 9.502 562,942 -0.14(-1.41%)
Jan 19, 2007 9.470 9.655 9.371 9.639 346,496 +0.14(+1.49%)
Jan 18, 2007 9.595 9.671 9.393 9.497 438,577 -0.13(-1.30%)
Jan 17, 2007 9.639 9.720 9.562 9.622 264,870 -0.02(-0.23%)
Jan 16, 2007 9.868 9.868 9.639 9.644 345,946 -0.19(-1.89%)
Jan 12, 2007 9.851 9.851 9.791 9.829 136,470 -0.01(-0.06%)
Jan 11, 2007 9.775 9.911 9.742 9.835 208,558 +0.10(+1.06%)
Jan 10, 2007 9.731 9.808 9.677 9.731 199,203 -0.07(-0.72%)
Jan 09, 2007 9.840 9.840 9.611 9.802 263,403 -0.04(-0.39%)
Jan 08, 2007 9.726 9.895 9.595 9.840 375,478 +0.09(+0.95%)
Jan 05, 2007 9.802 10.00 9.731 9.748 314,396 -0.32(-3.14%)
Jan 04, 2007 9.993 10.09 9.857 10.06 309,810 +0.07(+0.65%)
Jan 03, 2007 9.949 10.24 9.922 9.998 519,653 +0.04(+0.38%)
Dec 29, 2006 10.06 10.15 9.960 9.960 267,255 -0.14(-1.40%)
Dec 28, 2006 10.16 10.28 10.10 10.10 277,527 -0.11(-1.12%)
Dec 27, 2006 10.05 10.22 10.03 10.22 313,112 +0.22(+2.18%)
Dec 26, 2006 9.753 10.01 9.753 9.998 156,281 +0.24(+2.46%)
Dec 22, 2006 9.742 9.819 9.710 9.759 203,055 +0.00(+0.00%)
Dec 21, 2006 9.879 9.922 9.726 9.759 440,595 -0.12(-1.21%)
Dec 20, 2006 9.797 9.879 9.797 9.879 174,440 +0.08(+0.83%)
Dec 19, 2006 9.677 9.868 9.677 9.797 309,810 +0.04(+0.39%)
Dec 18, 2006 10.03 10.03 9.742 9.759 298,988 -0.25(-2.45%)
Dec 15, 2006 9.944 10.02 9.884 10.00 584,770 +0.08(+0.82%)
Dec 14, 2006 9.868 9.982 9.868 9.922 211,309 +0.09(+0.89%)
Dec 13, 2006 9.868 9.889 9.769 9.835 219,380 +0.03(+0.28%)
Dec 12, 2006 9.808 9.851 9.710 9.808 293,852 +0.01(+0.06%)
Dec 11, 2006 9.720 9.802 9.655 9.802 232,587 +0.07(+0.73%)
Dec 08, 2006 9.671 9.780 9.644 9.731 296,970 +0.02(+0.22%)
Dec 07, 2006 9.753 9.829 9.644 9.710 226,167 -0.03(-0.34%)
Dec 06, 2006 9.813 9.857 9.720 9.742 387,767 -0.10(-1.05%)
Dec 05, 2006 9.846 9.955 9.802 9.846 349,798 +0.02(+0.22%)
Dec 04, 2006 9.579 9.873 9.579 9.824 449,033 +0.25(+2.62%)
Dec 01, 2006 9.562 9.802 9.491 9.573 338,792 -0.20(-2.01%)
Nov 30, 2006 9.726 9.769 9.611 9.769 343,561 +0.03(+0.28%)
Nov 29, 2006 9.622 9.753 9.540 9.742 432,891 +0.09(+0.96%)
Nov 28, 2006 9.502 9.650 9.502 9.650 234,238 +0.10(+1.03%)
Nov 27, 2006 9.737 9.737 9.540 9.551 449,583 -0.24(-2.45%)
Nov 24, 2006 9.726 9.813 9.682 9.791 134,269 +0.01(+0.11%)
Nov 22, 2006 9.906 9.960 9.759 9.780 365,939 -0.25(-2.50%)
Nov 21, 2006 10.01 10.06 9.966 10.03 224,516 +0.01(+0.05%)
Nov 20, 2006 10.00 10.06 9.917 10.03 298,254 +0.02(+0.22%)
Nov 17, 2006 10.01 10.05 9.977 10.00 191,682 -0.01(-0.11%)
Nov 16, 2006 9.971 10.03 9.889 10.01 274,409 +0.08(+0.77%)
Nov 15, 2006 9.797 10.00 9.775 9.938 432,157 +0.14(+1.45%)
Nov 14, 2006 9.579 9.797 9.497 9.797 304,124 +0.22(+2.28%)
Nov 13, 2006 9.491 9.633 9.470 9.579 253,131 +0.09(+0.98%)
Nov 10, 2006 9.377 9.568 9.377 9.486 398,039 +0.12(+1.28%)
Nov 09, 2006 9.530 9.535 9.317 9.366 238,823 -0.15(-1.60%)
Nov 08, 2006 9.393 9.557 9.388 9.519 348,147 +0.10(+1.10%)
Nov 07, 2006 9.328 9.519 9.328 9.415 478,198 +0.05(+0.58%)
Nov 06, 2006 9.202 9.366 9.148 9.361 452,701 +0.20(+2.20%)
Nov 03, 2006 9.126 9.208 9.050 9.159 267,071 +0.08(+0.84%)
Nov 02, 2006 9.023 9.137 9.001 9.083 309,077 +0.00(+0.00%)
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.