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

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

13.21 -0.09 (-0.68%)
Streaming Delayed Price Updated: 12:19 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 (%)
Sep 30, 2005 9.404 9.524 9.366 9.421 145,091 +0.02(+0.23%)
Sep 29, 2005 9.273 9.426 9.246 9.399 254,415 +0.07(+0.76%)
Sep 28, 2005 9.464 9.540 9.159 9.328 329,437 -0.12(-1.27%)
Sep 27, 2005 9.519 9.568 9.339 9.448 176,641 -0.09(-0.97%)
Sep 26, 2005 9.639 9.682 9.491 9.540 188,931 -0.03(-0.28%)
Sep 23, 2005 9.543 9.639 9.410 9.568 188,747 +0.05(+0.57%)
Sep 22, 2005 9.486 9.590 9.404 9.513 304,674 +0.00(+0.00%)
Sep 21, 2005 9.759 9.759 9.513 9.513 346,129 -0.25(-2.51%)
Sep 20, 2005 9.808 9.889 9.704 9.759 327,603 -0.01(-0.06%)
Sep 19, 2005 9.922 9.922 9.759 9.764 247,628 -0.18(-1.81%)
Sep 16, 2005 9.895 9.949 9.808 9.944 577,249 +0.13(+1.28%)
Sep 15, 2005 9.868 9.868 9.731 9.819 125,465 +0.04(+0.45%)
Sep 14, 2005 9.966 10.00 9.720 9.775 159,766 -0.15(-1.54%)
Sep 13, 2005 10.07 10.07 9.868 9.928 258,450 -0.12(-1.19%)
Sep 12, 2005 9.944 10.09 9.895 10.05 242,859 +0.15(+1.54%)
Sep 09, 2005 9.868 9.922 9.824 9.895 138,855 +0.04(+0.44%)
Sep 08, 2005 9.922 9.922 9.775 9.851 141,606 -0.11(-1.09%)
Sep 07, 2005 9.977 9.993 9.835 9.960 148,943 +0.01(+0.11%)
Sep 06, 2005 9.879 9.977 9.846 9.949 335,674 +0.19(+1.90%)
Sep 02, 2005 10.02 10.02 9.742 9.764 283,397 -0.20(-1.97%)
Sep 01, 2005 9.922 10.07 9.857 9.960 532,126 +0.09(+0.88%)
Aug 31, 2005 9.710 9.895 9.704 9.873 328,337 +0.17(+1.74%)
Aug 30, 2005 9.840 9.868 9.628 9.704 310,361 -0.24(-2.41%)
Aug 29, 2005 9.824 9.944 9.791 9.944 199,203 +0.10(+1.00%)
Aug 26, 2005 9.884 9.911 9.775 9.846 394,371 -0.04(-0.39%)
Aug 25, 2005 9.813 9.895 9.775 9.884 216,629 +0.09(+0.89%)
Aug 24, 2005 9.813 9.938 9.704 9.797 1,449,635 +0.01(+0.06%)
Aug 23, 2005 9.862 9.895 9.791 9.791 272,207 -0.09(-0.94%)
Aug 22, 2005 9.835 9.911 9.737 9.884 388,318 +0.10(+1.06%)
Aug 19, 2005 9.720 9.791 9.660 9.780 230,202 +0.06(+0.62%)
Aug 18, 2005 9.775 9.791 9.595 9.720 436,743 -0.03(-0.34%)
Aug 17, 2005 9.857 9.889 9.748 9.753 274,775 -0.13(-1.32%)
Aug 16, 2005 10.02 10.03 9.824 9.884 536,711 -0.10(-1.04%)
Aug 15, 2005 10.01 10.04 9.857 9.988 187,830 +0.01(+0.05%)
Aug 12, 2005 10.03 10.04 9.840 9.982 239,557 -0.08(-0.76%)
Aug 11, 2005 10.04 10.11 9.977 10.06 144,174 -0.01(-0.05%)
Aug 10, 2005 10.11 10.22 9.998 10.06 233,687 -0.04(-0.38%)
Aug 09, 2005 10.16 10.21 10.09 10.10 249,829 -0.04(-0.38%)
Aug 08, 2005 10.06 10.14 10.06 10.14 745,820 +0.07(+0.70%)
Aug 05, 2005 10.46 10.46 10.02 10.07 2,472,249 -0.38(-3.60%)
Aug 04, 2005 10.65 10.71 10.44 10.45 215,345 -0.21(-1.95%)
Aug 03, 2005 10.70 10.72 10.63 10.65 200,120 -0.13(-1.16%)
Aug 02, 2005 10.69 10.79 10.69 10.78 203,972 +0.09(+0.87%)
Aug 01, 2005 10.74 10.82 10.64 10.69 265,604 -0.08(-0.76%)
Jul 29, 2005 10.89 10.95 10.76 10.77 176,458 -0.10(-0.90%)
Jul 28, 2005 10.77 10.88 10.69 10.87 230,019 +0.13(+1.17%)
Jul 27, 2005 10.92 10.95 10.71 10.74 306,142 -0.20(-1.79%)
Jul 26, 2005 11.11 11.14 10.90 10.94 664,011 -0.27(-2.39%)
Jul 25, 2005 11.42 11.44 11.13 11.20 250,563 -0.24(-2.10%)
Jul 22, 2005 11.11 11.45 11.11 11.44 200,487 +0.34(+3.04%)
Jul 21, 2005 11.44 11.44 11.10 11.11 184,712 -0.30(-2.63%)
Jul 20, 2005 11.21 11.42 11.20 11.40 243,409 +0.15(+1.31%)
Jul 19, 2005 11.15 11.30 11.15 11.26 156,281 +0.17(+1.57%)
Jul 18, 2005 11.10 11.20 11.04 11.08 146,375 -0.05(-0.49%)
Jul 15, 2005 10.97 11.18 10.91 11.14 159,215 +0.15(+1.39%)
Jul 14, 2005 11.14 11.25 10.99 10.99 168,020 -0.15(-1.37%)
Jul 13, 2005 11.18 11.25 11.09 11.14 168,203 -0.04(-0.39%)
Jul 12, 2005 11.28 11.30 11.06 11.18 265,787 -0.06(-0.53%)
Jul 11, 2005 11.13 11.24 11.05 11.24 317,514 +0.11(+1.03%)
Jul 08, 2005 10.88 11.17 10.83 11.13 229,835 +0.28(+2.61%)
Jul 07, 2005 10.74 10.88 10.59 10.84 150,044 +0.03(+0.25%)
Jul 06, 2005 10.90 10.90 10.78 10.82 134,269 -0.09(-0.80%)
Jul 05, 2005 10.70 10.90 10.70 10.90 169,487 +0.16(+1.52%)
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.