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 (%)
May 31, 2006 8.787 8.885 8.737 8.797 323,426 +0.04(+0.50%)
May 30, 2006 9.065 9.065 8.748 8.754 281,256 -0.28(-3.08%)
May 26, 2006 9.076 9.087 8.956 9.032 263,837 -0.02(-0.24%)
May 25, 2006 8.999 9.054 8.956 9.054 341,210 +0.08(+0.85%)
May 24, 2006 8.896 8.999 8.781 8.977 460,020 +0.15(+1.67%)
May 23, 2006 8.945 8.983 8.830 8.830 513,558 -0.04(-0.49%)
May 22, 2006 8.917 8.983 8.623 8.874 491,006 +0.17(+1.94%)
May 19, 2006 8.470 8.743 8.443 8.705 390,164 +0.23(+2.77%)
May 18, 2006 8.617 8.710 8.454 8.470 367,246 -0.14(-1.65%)
May 17, 2006 8.585 8.645 8.454 8.612 395,481 -0.05(-0.63%)
May 16, 2006 8.699 8.776 8.661 8.667 393,281 -0.05(-0.63%)
May 15, 2006 8.667 8.792 8.568 8.721 635,117 +0.09(+1.07%)
May 12, 2006 8.737 8.748 8.628 8.628 612,199 -0.10(-1.19%)
May 11, 2006 8.901 8.923 8.732 8.732 387,231 -0.17(-1.90%)
May 10, 2006 8.917 8.945 8.890 8.901 519,425 -0.05(-0.55%)
May 09, 2006 8.967 8.967 8.890 8.950 231,201 +0.00(+0.00%)
May 08, 2006 9.043 9.087 8.939 8.950 190,682 -0.09(-0.97%)
May 05, 2006 8.912 9.119 8.890 9.037 348,178 +0.15(+1.66%)
May 04, 2006 8.890 8.967 8.874 8.890 128,710 +0.00(+0.00%)
May 03, 2006 8.999 9.043 8.857 8.890 253,937 -0.09(-1.03%)
May 02, 2006 8.814 8.983 8.765 8.983 304,541 +0.16(+1.79%)
May 01, 2006 9.152 9.185 8.814 8.825 617,149 -0.33(-3.58%)
Apr 28, 2006 8.901 9.163 8.901 9.152 595,331 +0.21(+2.32%)
Apr 27, 2006 8.890 9.168 8.879 8.945 345,427 +0.01(+0.06%)
Apr 26, 2006 8.874 8.994 8.847 8.939 231,568 +0.08(+0.86%)
Apr 25, 2006 8.950 8.950 8.792 8.863 314,808 -0.04(-0.43%)
Apr 24, 2006 9.027 9.027 8.885 8.901 335,160 -0.15(-1.69%)
Apr 21, 2006 9.403 9.403 8.945 9.054 621,916 +0.14(+1.59%)
Apr 20, 2006 9.027 9.032 8.868 8.912 143,744 -0.14(-1.57%)
Apr 19, 2006 9.054 9.092 8.945 9.054 248,436 +0.02(+0.18%)
Apr 18, 2006 8.852 9.048 8.841 9.037 445,719 +0.19(+2.09%)
Apr 17, 2006 8.945 9.021 8.808 8.852 253,020 -0.18(-1.99%)
Apr 13, 2006 9.027 9.070 8.967 9.032 176,197 +0.01(+0.06%)
Apr 12, 2006 9.027 9.065 8.977 9.027 166,663 +0.03(+0.30%)
Apr 11, 2006 9.136 9.157 8.983 8.999 388,331 -0.13(-1.37%)
Apr 10, 2006 9.097 9.163 9.027 9.125 190,315 +0.03(+0.30%)
Apr 07, 2006 9.256 9.321 9.054 9.097 236,519 -0.15(-1.59%)
Apr 06, 2006 9.272 9.283 9.207 9.245 138,244 -0.03(-0.29%)
Apr 05, 2006 9.272 9.321 9.196 9.272 174,914 -0.01(-0.12%)
Apr 04, 2006 9.288 9.359 9.245 9.283 204,249 -0.02(-0.18%)
Apr 03, 2006 9.327 9.332 9.196 9.299 253,753 -0.03(-0.29%)
Mar 31, 2006 9.228 9.330 9.201 9.327 237,985 +0.05(+0.59%)
Mar 30, 2006 9.381 9.381 9.185 9.272 208,650 -0.08(-0.87%)
Mar 29, 2006 9.277 9.354 9.261 9.354 205,349 +0.04(+0.47%)
Mar 28, 2006 9.256 9.392 9.217 9.310 275,388 +0.05(+0.59%)
Mar 27, 2006 9.261 9.299 9.157 9.256 716,341 -0.03(-0.29%)
Mar 24, 2006 9.283 9.283 9.152 9.283 753,560 +0.04(+0.41%)
Mar 23, 2006 9.272 9.310 9.163 9.245 343,961 -0.05(-0.59%)
Mar 22, 2006 9.097 9.299 9.059 9.299 213,417 +0.20(+2.22%)
Mar 21, 2006 9.125 9.190 9.081 9.097 231,018 -0.04(-0.48%)
Mar 20, 2006 9.174 9.196 9.065 9.141 386,131 -0.04(-0.48%)
Mar 17, 2006 9.136 9.190 9.097 9.185 821,399 +0.06(+0.66%)
Mar 16, 2006 9.228 9.239 9.103 9.125 304,907 -0.06(-0.65%)
Mar 15, 2006 9.163 9.201 9.032 9.185 288,773 +0.04(+0.48%)
Mar 14, 2006 9.081 9.157 8.956 9.141 280,155 +0.07(+0.72%)
Mar 13, 2006 9.076 9.136 9.005 9.076 237,069 -0.02(-0.18%)
Mar 10, 2006 8.945 9.092 8.885 9.092 172,163 +0.20(+2.27%)
Mar 09, 2006 8.945 9.027 8.863 8.890 258,520 -0.04(-0.49%)
Mar 08, 2006 8.956 9.027 8.879 8.934 358,628 -0.02(-0.24%)
Mar 07, 2006 8.863 8.983 8.727 8.956 323,242 +0.06(+0.67%)
Mar 06, 2006 8.585 9.108 8.585 8.896 356,978 -0.21(-2.28%)
Mar 03, 2006 8.945 9.201 8.945 9.103 544,543 +0.08(+0.91%)
Mar 02, 2006 9.043 9.043 8.896 9.021 420,967 -0.02(-0.24%)
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.