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

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

12.98 +0.21 (+1.64%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Jun 01, 2007 9.159 9.230 9.132 9.213 435,275 +0.10(+1.14%)
May 31, 2007 9.083 9.121 9.050 9.110 469,210 +0.06(+0.66%)
May 30, 2007 9.077 9.077 8.979 9.050 348,514 -0.12(-1.31%)
May 29, 2007 9.181 9.230 9.132 9.170 401,891 +0.03(+0.36%)
May 25, 2007 9.088 9.137 9.006 9.137 463,523 +0.06(+0.66%)
May 24, 2007 9.099 9.170 9.006 9.077 425,370 -0.04(-0.48%)
May 23, 2007 9.252 9.268 9.104 9.121 365,022 -0.10(-1.06%)
May 22, 2007 9.148 9.262 9.072 9.219 282,113 +0.03(+0.36%)
May 21, 2007 9.044 9.252 9.006 9.186 305,408 +0.15(+1.63%)
May 18, 2007 9.006 9.104 8.946 9.039 305,591 +0.04(+0.42%)
May 17, 2007 9.148 9.175 8.968 9.001 474,713 -0.15(-1.61%)
May 16, 2007 9.121 9.181 8.990 9.148 406,110 +0.05(+0.60%)
May 15, 2007 9.213 9.317 9.077 9.093 346,679 -0.13(-1.42%)
May 14, 2007 9.339 9.371 9.219 9.224 400,791 -0.14(-1.46%)
May 11, 2007 9.322 9.371 9.290 9.361 193,700 +0.09(+0.94%)
May 10, 2007 9.290 9.312 9.197 9.273 598,710 -0.07(-0.76%)
May 09, 2007 9.295 9.404 9.284 9.344 214,061 +0.03(+0.35%)
May 08, 2007 9.284 9.317 9.257 9.312 244,877 -0.03(-0.29%)
May 07, 2007 9.328 9.421 9.306 9.339 152,429 -0.03(-0.29%)
May 04, 2007 9.290 9.426 9.268 9.366 282,479 +0.06(+0.64%)
May 03, 2007 9.208 9.333 9.164 9.306 302,473 +0.09(+1.01%)
May 02, 2007 9.148 9.268 9.083 9.213 267,622 +0.03(+0.30%)
May 01, 2007 9.137 9.197 9.006 9.186 326,686 +0.04(+0.42%)
Apr 30, 2007 9.333 9.393 9.132 9.148 503,878 -0.21(-2.21%)
Apr 27, 2007 9.393 9.431 9.268 9.355 298,071 -0.10(-1.04%)
Apr 26, 2007 9.453 9.486 9.333 9.453 296,787 -0.04(-0.40%)
Apr 25, 2007 9.453 9.530 9.382 9.491 286,698 +0.08(+0.81%)
Apr 24, 2007 9.410 9.459 9.322 9.415 319,349 +0.01(+0.06%)
Apr 23, 2007 9.622 9.622 9.382 9.410 304,491 -0.21(-2.21%)
Apr 20, 2007 9.759 9.764 9.491 9.622 519,653 +0.21(+2.26%)
Apr 19, 2007 9.393 9.475 9.312 9.410 285,598 -0.09(-0.98%)
Apr 18, 2007 9.464 9.606 9.464 9.502 402,075 -0.02(-0.23%)
Apr 17, 2007 9.519 9.562 9.464 9.524 393,454 -0.04(-0.40%)
Apr 16, 2007 9.404 9.562 9.399 9.562 331,271 +0.19(+2.04%)
Apr 13, 2007 9.241 9.371 9.197 9.371 267,438 +0.11(+1.18%)
Apr 12, 2007 9.202 9.268 9.126 9.262 289,083 +0.03(+0.30%)
Apr 11, 2007 9.268 9.268 9.159 9.235 499,659 -0.05(-0.59%)
Apr 10, 2007 9.186 9.290 9.186 9.290 350,531 +0.07(+0.77%)
Apr 09, 2007 9.252 9.279 9.159 9.219 322,467 -0.05(-0.53%)
Apr 05, 2007 9.284 9.306 9.257 9.268 414,915 -0.03(-0.35%)
Apr 04, 2007 9.284 9.350 9.219 9.301 412,530 +0.00(+0.00%)
Apr 03, 2007 9.121 9.312 9.121 9.301 300,455 +0.18(+1.97%)
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.