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 (%)
Aug 31, 2007 9.279 9.317 9.143 9.257 439,678 +0.14(+1.55%)
Aug 30, 2007 9.192 9.317 9.066 9.115 382,081 -0.18(-1.94%)
Aug 29, 2007 9.192 9.306 8.963 9.295 673,366 +0.21(+2.34%)
Aug 28, 2007 9.241 9.241 9.055 9.083 600,728 -0.20(-2.17%)
Aug 27, 2007 9.350 9.448 9.241 9.284 465,174 -0.13(-1.33%)
Aug 24, 2007 9.410 9.448 9.093 9.410 736,465 +0.03(+0.29%)
Aug 23, 2007 9.595 9.699 9.339 9.382 579,083 -0.21(-2.22%)
Aug 22, 2007 9.840 9.900 9.431 9.595 1,029,584 -0.17(-1.73%)
Aug 21, 2007 9.720 9.862 9.611 9.764 756,826 +0.11(+1.19%)
Aug 20, 2007 9.715 9.775 9.481 9.650 828,546 -0.04(-0.45%)
Aug 17, 2007 9.628 9.944 9.491 9.693 1,510,717 +0.17(+1.83%)
Aug 16, 2007 8.805 9.519 8.723 9.519 1,790,996 +0.79(+8.99%)
Aug 15, 2007 8.750 9.208 8.646 8.734 622,556 -0.01(-0.12%)
Aug 14, 2007 8.930 8.963 8.723 8.745 456,737 -0.10(-1.11%)
Aug 13, 2007 9.393 9.437 8.788 8.843 773,151 -0.39(-4.19%)
Aug 10, 2007 9.508 9.562 8.783 9.230 2,086,316 -0.43(-4.46%)
Aug 09, 2007 9.268 9.731 9.202 9.660 1,555,290 +0.27(+2.84%)
Aug 08, 2007 9.132 9.393 9.093 9.393 1,523,374 +0.36(+3.98%)
Aug 07, 2007 8.548 9.132 8.526 9.033 1,188,616 +0.42(+4.87%)
Aug 06, 2007 7.660 8.619 7.660 8.614 1,117,997 +0.57(+7.05%)
Aug 03, 2007 8.118 8.341 8.041 8.047 909,805 -0.29(-3.53%)
Aug 02, 2007 8.336 8.434 8.265 8.341 706,016 +0.07(+0.79%)
Aug 01, 2007 8.156 8.423 8.074 8.276 1,244,379 +0.09(+1.13%)
Jul 31, 2007 8.352 8.423 8.161 8.183 911,639 -0.11(-1.38%)
Jul 30, 2007 8.210 8.368 8.096 8.298 859,546 +0.08(+1.00%)
Jul 27, 2007 8.156 8.336 8.063 8.216 1,056,548 +0.03(+0.40%)
Jul 26, 2007 8.178 8.248 7.769 8.183 1,048,477 -0.18(-2.15%)
Jul 25, 2007 8.347 8.428 8.199 8.363 883,025 +0.06(+0.72%)
Jul 24, 2007 8.586 8.586 8.232 8.303 805,434 -0.29(-3.42%)
Jul 23, 2007 8.641 8.695 8.570 8.597 459,121 -0.03(-0.38%)
Jul 20, 2007 8.576 8.810 8.494 8.630 1,077,459 +0.04(+0.44%)
Jul 19, 2007 8.668 8.723 8.548 8.592 427,021 -0.01(-0.06%)
Jul 18, 2007 8.734 8.766 8.472 8.597 728,761 -0.20(-2.23%)
Jul 17, 2007 8.777 8.870 8.745 8.794 283,947 +0.03(+0.37%)
Jul 16, 2007 8.826 8.859 8.723 8.761 344,845 -0.13(-1.41%)
Jul 13, 2007 8.914 8.914 8.843 8.886 227,267 -0.07(-0.79%)
Jul 12, 2007 8.794 8.963 8.777 8.957 297,154 +0.22(+2.56%)
Jul 11, 2007 8.777 8.815 8.663 8.734 672,815 -0.03(-0.37%)
Jul 10, 2007 9.006 9.006 8.761 8.766 564,409 -0.31(-3.37%)
Jul 09, 2007 9.181 9.181 9.023 9.072 490,121 -0.11(-1.25%)
Jul 06, 2007 9.197 9.208 9.137 9.186 371,626 -0.03(-0.30%)
Jul 05, 2007 9.208 9.235 9.181 9.213 257,166 -0.01(-0.12%)
Jul 03, 2007 9.170 9.235 9.170 9.224 105,654 +0.04(+0.42%)
Jul 02, 2007 9.126 9.246 9.126 9.186 305,591 +0.06(+0.66%)
Jun 29, 2007 9.279 9.322 9.115 9.126 363,922 -0.14(-1.47%)
Jun 28, 2007 9.284 9.382 9.213 9.262 413,631 -0.02(-0.23%)
Jun 27, 2007 9.077 9.284 8.982 9.284 451,601 +0.21(+2.28%)
Jun 26, 2007 9.066 9.153 8.957 9.077 409,779 +0.05(+0.60%)
Jun 25, 2007 9.050 9.083 8.946 9.023 511,949 -0.03(-0.30%)
Jun 22, 2007 9.044 9.093 9.023 9.050 1,027,016 -0.03(-0.36%)
Jun 21, 2007 9.061 9.132 9.044 9.083 478,748 -0.03(-0.36%)
Jun 20, 2007 9.268 9.290 9.104 9.115 423,536 -0.15(-1.65%)
Jun 19, 2007 9.202 9.268 9.148 9.268 297,521 +0.04(+0.47%)
Jun 18, 2007 9.333 9.333 9.197 9.224 396,022 -0.11(-1.17%)
Jun 15, 2007 9.268 9.350 9.230 9.333 739,400 +0.22(+2.45%)
Jun 14, 2007 9.132 9.175 9.088 9.110 318,615 -0.01(-0.06%)
Jun 13, 2007 9.039 9.132 8.979 9.115 414,915 +0.05(+0.54%)
Jun 12, 2007 9.164 9.186 9.055 9.066 590,823 -0.10(-1.13%)
Jun 11, 2007 9.170 9.213 9.104 9.170 301,739 -0.03(-0.30%)
Jun 08, 2007 9.039 9.202 9.039 9.197 387,584 +0.10(+1.14%)
Jun 07, 2007 9.104 9.126 9.050 9.093 589,722 -0.05(-0.54%)
Jun 06, 2007 9.164 9.164 9.099 9.143 304,124 -0.02(-0.24%)
Jun 05, 2007 9.170 9.202 9.126 9.164 513,233 -0.06(-0.65%)
Jun 04, 2007 9.170 9.235 9.164 9.224 385,383 +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.