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

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

13.29 -0.02 (-0.11%)
Streaming Delayed Price Updated: 10:45 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 (%)
Mar 31, 2008 8.259 8.608 8.096 8.510 3,222,700 +0.25(+2.97%)
Mar 28, 2008 8.472 8.521 8.259 8.265 479,773 -0.25(-2.88%)
Mar 27, 2008 8.739 8.783 8.467 8.510 680,143 -0.14(-1.64%)
Mar 26, 2008 8.636 8.723 8.510 8.652 623,279 -0.09(-1.00%)
Mar 25, 2008 8.723 8.864 8.510 8.739 577,577 -0.01(-0.06%)
Mar 24, 2008 8.668 8.995 8.614 8.745 1,289,042 +0.01(+0.12%)
Mar 21, 2008 8.379 8.734 8.210 8.734 2,446,032 +0.00(+0.00%)
Mar 20, 2008 8.379 8.734 8.210 8.734 2,446,032 +0.44(+5.26%)
Mar 19, 2008 8.423 8.559 8.243 8.298 1,248,262 -0.15(-1.74%)
Mar 18, 2008 8.314 8.445 8.041 8.445 1,138,190 +0.29(+3.61%)
Mar 17, 2008 7.981 8.308 7.785 8.150 1,061,187 +0.17(+2.12%)
Mar 14, 2008 8.205 8.238 7.867 7.981 1,026,279 -0.17(-2.07%)
Mar 13, 2008 7.856 8.276 7.714 8.150 834,634 +0.18(+2.26%)
Mar 12, 2008 8.178 8.450 7.965 7.970 967,337 -0.21(-2.53%)
Mar 11, 2008 7.496 8.178 7.496 8.178 1,544,868 +0.80(+10.86%)
Mar 10, 2008 7.360 7.523 7.245 7.376 874,205 +0.04(+0.52%)
Mar 07, 2008 7.234 7.551 7.180 7.338 960,252 +0.09(+1.28%)
Mar 06, 2008 7.354 7.512 7.240 7.245 622,107 -0.16(-2.21%)
Mar 05, 2008 7.616 7.681 7.360 7.409 849,121 -0.22(-2.86%)
Mar 04, 2008 7.523 7.681 7.267 7.627 889,588 +0.16(+2.19%)
Mar 03, 2008 7.496 7.638 7.349 7.463 991,220 -0.01(-0.15%)
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%)
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.