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

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

13.27 -0.03 (-0.23%)
Streaming Delayed Price Updated: 10:53 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 (%)
Nov 30, 2007 8.421 8.661 8.394 8.459 977,520 +0.14(+1.70%)
Nov 29, 2007 8.481 8.514 8.285 8.318 564,528 -0.22(-2.62%)
Nov 28, 2007 8.258 8.552 8.181 8.541 1,102,290 +0.36(+4.40%)
Nov 27, 2007 8.001 8.263 8.001 8.181 837,717 +0.18(+2.25%)
Nov 26, 2007 8.443 8.443 7.963 8.001 786,746 -0.44(-5.23%)
Nov 23, 2007 8.187 8.547 8.187 8.443 434,535 +0.27(+3.34%)
Nov 21, 2007 8.067 8.328 7.974 8.170 859,719 +0.07(+0.88%)
Nov 20, 2007 8.159 8.214 7.854 8.099 1,590,911 -0.08(-0.93%)
Nov 19, 2007 8.367 8.367 8.078 8.176 917,473 -0.27(-3.23%)
Nov 16, 2007 8.410 8.536 8.192 8.448 862,286 +0.05(+0.58%)
Nov 15, 2007 8.623 8.634 8.312 8.399 782,529 -0.23(-2.72%)
Nov 14, 2007 8.857 8.939 8.574 8.634 520,892 -0.20(-2.28%)
Nov 13, 2007 8.536 8.874 8.525 8.836 785,830 +0.34(+4.05%)
Nov 12, 2007 8.410 8.645 8.378 8.492 1,178,011 +0.05(+0.65%)
Nov 09, 2007 8.268 8.514 8.018 8.438 1,493,738 +0.04(+0.45%)
Nov 08, 2007 8.159 8.481 8.023 8.399 1,127,407 +0.33(+4.05%)
Nov 07, 2007 8.290 8.378 8.072 8.072 829,285 -0.42(-4.95%)
Nov 06, 2007 8.312 8.508 8.116 8.492 882,271 +0.29(+3.52%)
Nov 05, 2007 8.290 8.318 8.083 8.203 841,751 -0.10(-1.18%)
Nov 02, 2007 8.617 8.617 8.116 8.301 1,512,438 -0.22(-2.62%)
Nov 01, 2007 8.890 8.988 8.448 8.525 1,061,402 -0.54(-5.96%)
Oct 31, 2007 9.016 9.212 8.874 9.065 704,606 +0.07(+0.73%)
Oct 30, 2007 8.961 9.054 8.879 8.999 410,516 -0.04(-0.42%)
Oct 29, 2007 9.054 9.114 8.967 9.037 315,725 +0.00(+0.00%)
Oct 26, 2007 8.890 9.037 8.808 9.037 547,294 +0.30(+3.43%)
Oct 25, 2007 8.699 8.923 8.661 8.737 591,114 +0.03(+0.38%)
Oct 24, 2007 8.683 8.732 8.388 8.705 747,693 -0.05(-0.62%)
Oct 23, 2007 8.814 8.847 8.628 8.759 436,918 +0.05(+0.63%)
Oct 22, 2007 8.617 8.885 8.563 8.705 1,058,468 +0.01(+0.13%)
Oct 19, 2007 9.005 9.005 8.672 8.694 774,829 -0.36(-3.98%)
Oct 18, 2007 8.890 9.054 8.836 9.054 495,773 -0.01(-0.06%)
Oct 17, 2007 9.108 9.157 8.830 9.059 815,715 +0.06(+0.67%)
Oct 16, 2007 9.234 9.234 8.999 8.999 767,128 -0.24(-2.60%)
Oct 15, 2007 9.463 9.512 9.136 9.239 475,421 -0.25(-2.64%)
Oct 12, 2007 9.474 9.605 9.447 9.490 233,402 -0.01(-0.06%)
Oct 11, 2007 9.588 9.681 9.452 9.496 515,758 -0.06(-0.63%)
Oct 10, 2007 9.621 9.648 9.468 9.556 227,168 -0.10(-1.02%)
Oct 09, 2007 9.534 9.676 9.474 9.654 286,573 +0.10(+1.03%)
Oct 08, 2007 9.681 9.692 9.528 9.556 271,171 -0.13(-1.30%)
Oct 05, 2007 9.599 9.774 9.599 9.681 446,452 +0.08(+0.85%)
Oct 04, 2007 9.572 9.632 9.545 9.599 480,738 +0.08(+0.80%)
Oct 03, 2007 9.463 9.561 9.452 9.523 535,559 -0.02(-0.23%)
Oct 02, 2007 9.337 9.545 9.337 9.545 548,944 +0.16(+1.69%)
Oct 01, 2007 9.010 9.408 9.010 9.387 553,161 +0.37(+4.05%)
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%)
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.