Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

12.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2007 9.016 9.212 8.874 9.065 704,606 +0.07(+0.73%)
Oct 30, 2007 8.961 9.054 8.879 8.999 410,516 -0.04(-0.42%)
Oct 29, 2007 9.054 9.114 8.967 9.037 315,725 +0.00(+0.00%)
Oct 26, 2007 8.890 9.037 8.808 9.037 547,294 +0.30(+3.43%)
Oct 25, 2007 8.699 8.923 8.661 8.737 591,114 +0.03(+0.38%)
Oct 24, 2007 8.683 8.732 8.388 8.705 747,693 -0.05(-0.62%)
Oct 23, 2007 8.814 8.847 8.628 8.759 436,918 +0.05(+0.63%)
Oct 22, 2007 8.617 8.885 8.563 8.705 1,058,468 +0.01(+0.13%)
Oct 19, 2007 9.005 9.005 8.672 8.694 774,829 -0.36(-3.98%)
Oct 18, 2007 8.890 9.054 8.836 9.054 495,773 -0.01(-0.06%)
Oct 17, 2007 9.108 9.157 8.830 9.059 815,715 +0.06(+0.67%)
Oct 16, 2007 9.234 9.234 8.999 8.999 767,128 -0.24(-2.60%)
Oct 15, 2007 9.463 9.512 9.136 9.239 475,421 -0.25(-2.64%)
Oct 12, 2007 9.474 9.605 9.447 9.490 233,402 -0.01(-0.06%)
Oct 11, 2007 9.588 9.681 9.452 9.496 515,758 -0.06(-0.63%)
Oct 10, 2007 9.621 9.648 9.468 9.556 227,168 -0.10(-1.02%)
Oct 09, 2007 9.534 9.676 9.474 9.654 286,573 +0.10(+1.03%)
Oct 08, 2007 9.681 9.692 9.528 9.556 271,171 -0.13(-1.30%)
Oct 05, 2007 9.599 9.774 9.599 9.681 446,452 +0.08(+0.85%)
Oct 04, 2007 9.572 9.632 9.545 9.599 480,738 +0.08(+0.80%)
Oct 03, 2007 9.463 9.561 9.452 9.523 535,559 -0.02(-0.23%)
Oct 02, 2007 9.337 9.545 9.337 9.545 548,944 +0.16(+1.69%)
Oct 01, 2007 9.010 9.408 9.010 9.387 553,161 +0.37(+4.05%)
Sep 28, 2007 9.217 9.299 9.021 9.021 422,800 -0.27(-2.88%)
Sep 27, 2007 9.305 9.327 9.234 9.288 283,089 +0.04(+0.41%)
Sep 26, 2007 9.168 9.354 9.141 9.250 273,738 +0.13(+1.37%)
Sep 25, 2007 9.136 9.217 9.059 9.125 372,563 -0.10(-1.06%)
Sep 24, 2007 9.387 9.517 9.190 9.223 462,770 -0.20(-2.14%)
Sep 21, 2007 9.479 9.539 9.387 9.425 766,945 +0.03(+0.35%)
Sep 20, 2007 9.512 9.534 9.299 9.392 298,674 -0.18(-1.88%)
Sep 19, 2007 9.381 9.588 9.381 9.572 755,394 +0.14(+1.50%)
Sep 18, 2007 9.027 9.430 8.907 9.430 1,006,031 +0.47(+5.23%)
Sep 17, 2007 9.081 9.081 8.939 8.961 577,546 -0.12(-1.32%)
Sep 14, 2007 8.890 9.092 8.874 9.081 650,519 +0.09(+0.97%)
Sep 13, 2007 8.994 9.097 8.896 8.994 429,401 +0.01(+0.06%)
Sep 12, 2007 9.054 9.152 8.961 8.988 646,852 -0.13(-1.38%)
Sep 11, 2007 9.097 9.250 9.037 9.114 467,354 +0.04(+0.48%)
Sep 10, 2007 9.201 9.245 8.912 9.070 454,886 -0.09(-1.01%)
Sep 07, 2007 9.163 9.228 9.087 9.163 440,768 -0.17(-1.87%)
Sep 06, 2007 9.376 9.457 9.207 9.337 344,694 -0.04(-0.47%)
Sep 05, 2007 9.272 9.403 9.141 9.381 703,323 +0.01(+0.12%)
Sep 04, 2007 9.201 9.490 9.163 9.370 658,586 +0.11(+1.18%)
Aug 31, 2007 9.283 9.321 9.147 9.261 439,485 +0.14(+1.56%)
Aug 30, 2007 9.196 9.321 9.070 9.119 381,914 -0.18(-1.94%)
Aug 29, 2007 9.196 9.310 8.967 9.299 673,070 +0.21(+2.34%)
Aug 28, 2007 9.245 9.245 9.059 9.087 600,465 -0.20(-2.17%)
Aug 27, 2007 9.354 9.452 9.245 9.288 464,970 -0.13(-1.33%)
Aug 24, 2007 9.414 9.452 9.097 9.414 736,142 +0.03(+0.29%)
Aug 23, 2007 9.599 9.703 9.343 9.387 578,830 -0.21(-2.22%)
Aug 22, 2007 9.845 9.905 9.436 9.599 1,029,132 -0.17(-1.73%)
Aug 21, 2007 9.725 9.866 9.616 9.768 756,494 +0.11(+1.19%)
Aug 20, 2007 9.719 9.779 9.485 9.654 828,183 -0.04(-0.45%)
Aug 17, 2007 9.632 9.948 9.496 9.697 1,510,055 +0.17(+1.83%)
Aug 16, 2007 8.808 9.523 8.727 9.523 1,790,211 +0.79(+8.99%)
Aug 15, 2007 8.754 9.212 8.650 8.737 622,283 -0.01(-0.12%)
Aug 14, 2007 8.934 8.967 8.727 8.748 456,536 -0.10(-1.11%)
Aug 13, 2007 9.397 9.441 8.792 8.847 772,812 -0.39(-4.19%)
Aug 10, 2007 9.512 9.566 8.787 9.234 2,085,401 -0.43(-4.46%)
Aug 09, 2007 9.272 9.736 9.207 9.665 1,554,608 +0.27(+2.84%)
Aug 08, 2007 9.136 9.397 9.097 9.397 1,522,706 +0.36(+3.98%)
Aug 07, 2007 8.552 9.136 8.530 9.037 1,188,095 +0.42(+4.87%)
Aug 06, 2007 7.663 8.623 7.663 8.617 1,117,506 +0.57(+7.05%)
Aug 03, 2007 8.121 8.345 8.045 8.050 909,406 -0.29(-3.53%)
Aug 02, 2007 8.339 8.438 8.268 8.345 705,706 +0.07(+0.79%)
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.