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: 4:10 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 30, 2008 8.085 8.270 8.041 8.172 1,115,638 +0.11(+1.35%)
May 29, 2008 7.801 8.123 7.780 8.063 652,356 +0.28(+3.64%)
May 28, 2008 8.112 8.112 7.741 7.780 793,146 -0.32(-3.97%)
May 27, 2008 7.932 8.178 7.932 8.101 477,866 +0.16(+2.06%)
May 26, 2008 7.992 8.063 7.812 7.938 0 +0.00(+0.00%)
May 23, 2008 7.992 8.063 7.812 7.938 665,797 -0.11(-1.42%)
May 22, 2008 7.981 8.210 7.921 8.052 686,661 +0.07(+0.89%)
May 21, 2008 8.058 8.221 7.878 7.981 595,559 -0.04(-0.54%)
May 20, 2008 8.085 8.101 7.987 8.025 510,657 -0.08(-1.01%)
May 19, 2008 8.205 8.314 8.074 8.107 754,692 -0.14(-1.65%)
May 16, 2008 8.428 8.537 8.118 8.243 601,722 -0.19(-2.20%)
May 15, 2008 8.298 8.428 8.123 8.428 496,984 +0.14(+1.71%)
May 14, 2008 8.423 8.499 8.276 8.287 322,403 -0.14(-1.68%)
May 13, 2008 8.401 8.477 8.243 8.428 513,730 +0.01(+0.13%)
May 12, 2008 8.107 8.477 8.036 8.417 544,841 +0.34(+4.18%)
May 09, 2008 8.150 8.210 7.965 8.079 502,726 -0.05(-0.60%)
May 08, 2008 8.199 8.341 8.096 8.129 630,398 -0.07(-0.86%)
May 07, 2008 8.641 8.641 8.178 8.199 793,227 -0.40(-4.69%)
May 06, 2008 8.543 8.712 8.347 8.603 616,760 -0.01(-0.13%)
May 05, 2008 8.657 8.750 8.483 8.614 509,401 -0.05(-0.63%)
May 02, 2008 8.908 8.995 8.570 8.668 736,074 -0.20(-2.21%)
May 01, 2008 8.423 8.995 8.407 8.864 709,376 +0.44(+5.17%)
Apr 30, 2008 8.608 8.701 8.428 8.428 567,975 -0.17(-1.97%)
Apr 29, 2008 8.576 8.690 8.505 8.597 598,103 -0.01(-0.06%)
Apr 28, 2008 8.717 8.717 8.472 8.603 891,068 -0.05(-0.57%)
Apr 25, 2008 8.723 8.734 8.341 8.652 457,364 -0.05(-0.63%)
Apr 24, 2008 8.178 8.706 8.074 8.706 1,058,412 +0.59(+7.25%)
Apr 23, 2008 8.434 8.445 8.052 8.118 859,193 -0.27(-3.25%)
Apr 22, 2008 8.396 8.505 8.232 8.390 1,047,648 -0.03(-0.32%)
Apr 21, 2008 8.636 8.717 8.417 8.417 778,544 -0.31(-3.50%)
Apr 18, 2008 9.121 9.148 8.581 8.723 1,655,945 -0.47(-5.10%)
Apr 17, 2008 8.843 9.262 8.810 9.192 944,623 +0.18(+2.00%)
Apr 16, 2008 8.641 9.012 8.614 9.012 836,025 +0.49(+5.76%)
Apr 15, 2008 8.194 8.586 8.188 8.521 544,942 +0.37(+4.48%)
Apr 14, 2008 8.145 8.390 8.101 8.156 575,057 -0.02(-0.27%)
Apr 11, 2008 8.330 8.570 8.172 8.178 743,716 -0.23(-2.79%)
Apr 10, 2008 8.254 8.641 8.183 8.412 636,691 +0.11(+1.31%)
Apr 09, 2008 8.603 8.723 8.238 8.303 751,576 -0.38(-4.39%)
Apr 08, 2008 8.586 8.794 8.494 8.685 581,475 -0.06(-0.69%)
Apr 07, 2008 8.875 8.886 8.592 8.745 503,230 -0.05(-0.56%)
Apr 04, 2008 8.843 8.984 8.755 8.794 664,579 -0.08(-0.86%)
Apr 03, 2008 8.805 8.914 8.674 8.870 587,543 -0.05(-0.55%)
Apr 02, 2008 8.821 8.995 8.695 8.919 1,034,003 +0.08(+0.86%)
Apr 01, 2008 8.265 8.930 8.265 8.843 1,754,143 +0.33(+3.91%)
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%)
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.