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

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

13.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2008 6.808 7.265 6.742 7.210 1,158,962 +0.31(+4.47%)
Oct 30, 2008 7.033 7.066 6.643 6.901 776,107 +0.10(+1.46%)
Oct 29, 2008 7.281 7.474 6.742 6.802 1,030,430 -0.45(-6.22%)
Oct 28, 2008 6.538 7.320 6.142 7.254 1,137,507 +0.86(+13.52%)
Oct 27, 2008 6.230 6.857 6.230 6.390 1,283,700 +0.09(+1.40%)
Oct 24, 2008 6.114 6.577 5.707 6.301 1,415,243 +0.04(+0.70%)
Oct 23, 2008 6.577 6.588 5.718 6.257 1,496,395 -0.25(-3.89%)
Oct 22, 2008 6.626 6.786 6.384 6.511 941,305 -0.31(-4.60%)
Oct 21, 2008 7.110 7.132 6.714 6.824 756,280 -0.45(-6.13%)
Oct 20, 2008 6.978 7.402 6.841 7.270 654,774 +0.34(+4.92%)
Oct 17, 2008 7.138 7.430 6.929 6.929 1,057,359 -0.43(-5.90%)
Oct 16, 2008 6.934 7.424 6.384 7.364 1,212,768 +0.51(+7.47%)
Oct 15, 2008 7.072 7.738 6.802 6.852 1,517,040 -0.52(-7.09%)
Oct 14, 2008 7.160 9.180 6.824 7.375 1,189,799 +0.48(+6.94%)
Oct 13, 2008 6.995 6.995 6.368 6.896 1,327,680 +0.18(+2.62%)
Oct 10, 2008 5.636 6.945 5.603 6.720 2,307,951 +1.00(+17.52%)
Oct 09, 2008 6.879 6.940 5.718 5.718 1,921,199 -1.18(-17.15%)
Oct 08, 2008 7.237 7.870 6.901 6.901 1,070,676 -0.66(-8.73%)
Oct 07, 2008 8.167 8.310 7.562 7.562 1,151,752 -0.63(-7.66%)
Oct 06, 2008 7.980 8.486 7.760 8.189 1,058,771 -0.06(-0.73%)
Oct 03, 2008 8.723 8.861 8.250 8.250 0 -0.25(-2.98%)
Oct 02, 2008 8.762 8.828 8.492 8.503 678,385 -0.28(-3.13%)
Oct 01, 2008 8.806 8.861 8.398 8.778 742,592 -0.02(-0.19%)
Sep 30, 2008 8.294 8.806 8.294 8.795 772,055 +0.69(+8.56%)
Sep 29, 2008 8.624 8.833 7.986 8.101 810,311 -0.69(-7.83%)
Sep 26, 2008 8.508 9.053 8.409 8.789 0 -0.06(-0.62%)
Sep 25, 2008 8.844 8.971 8.618 8.844 1,137,777 +0.01(+0.12%)
Sep 24, 2008 8.541 8.960 8.293 8.833 647,739 +0.31(+3.62%)
Sep 23, 2008 8.503 8.817 8.255 8.525 605,958 +0.18(+2.11%)
Sep 22, 2008 9.042 9.356 7.980 8.349 1,184,693 -1.28(-13.31%)
Sep 19, 2008 10.57 11.39 6.835 9.631 0 +0.00(+0.00%)
Sep 18, 2008 8.107 9.631 7.705 9.631 3,636,431 +1.71(+21.61%)
Sep 17, 2008 7.798 8.239 7.611 7.919 2,120,032 -0.18(-2.24%)
Sep 16, 2008 7.094 8.101 7.094 8.101 2,283,172 +0.52(+6.90%)
Sep 15, 2008 7.039 8.046 7.039 7.578 2,190,620 -0.29(-3.71%)
Sep 12, 2008 7.672 8.112 7.622 7.870 1,976,493 +0.07(+0.85%)
Sep 11, 2008 7.171 7.826 7.166 7.804 2,296,173 +0.33(+4.42%)
Sep 10, 2008 7.479 7.617 7.033 7.474 1,322,835 +0.21(+2.96%)
Sep 09, 2008 7.254 7.633 7.210 7.259 1,611,695 -0.13(-1.79%)
Sep 08, 2008 7.154 8.332 7.083 7.391 2,136,063 +0.43(+6.17%)
Sep 05, 2008 6.549 7.017 6.527 6.962 0 +0.32(+4.89%)
Sep 04, 2008 6.841 6.962 6.637 6.637 856,567 -0.34(-4.81%)
Sep 03, 2008 6.615 6.978 6.588 6.973 1,211,865 +0.34(+5.06%)
Sep 02, 2008 6.571 6.841 6.483 6.637 1,073,035 +0.18(+2.81%)
Aug 29, 2008 6.478 6.549 6.368 6.456 0 -0.09(-1.43%)
Aug 28, 2008 6.356 6.549 6.235 6.549 1,044,133 +0.23(+3.57%)
Aug 27, 2008 6.356 6.467 6.235 6.323 825,047 -0.10(-1.63%)
Aug 26, 2008 6.345 6.505 6.246 6.428 854,592 +0.08(+1.30%)
Aug 25, 2008 6.549 6.571 6.323 6.345 750,152 -0.23(-3.51%)
Aug 22, 2008 6.351 6.604 6.307 6.577 0 +0.28(+4.46%)
Aug 21, 2008 6.384 6.423 6.285 6.296 661,843 -0.15(-2.31%)
Aug 20, 2008 6.621 6.659 6.279 6.445 1,062,276 -0.15(-2.25%)
Aug 19, 2008 6.604 6.654 6.412 6.593 1,043,235 -0.12(-1.72%)
Aug 18, 2008 6.929 6.929 6.665 6.709 1,040,938 -0.24(-3.48%)
Aug 15, 2008 6.978 7.342 6.797 6.951 0 +0.15(+2.27%)
Aug 14, 2008 6.544 6.857 6.522 6.797 790,729 +0.09(+1.31%)
Aug 13, 2008 6.720 6.764 6.445 6.709 1,426,866 -0.06(-0.89%)
Aug 12, 2008 6.967 7.050 6.736 6.769 1,536,597 -0.36(-5.09%)
Aug 11, 2008 6.676 7.204 6.582 7.132 1,237,006 +0.45(+6.67%)
Aug 08, 2008 6.351 6.698 6.351 6.687 880,747 +0.24(+3.67%)
Aug 07, 2008 6.450 6.648 6.340 6.450 1,342,245 -0.09(-1.43%)
Aug 06, 2008 6.621 6.621 6.257 6.544 875,435 -0.11(-1.65%)
Aug 05, 2008 6.329 6.692 6.268 6.654 1,277,062 +0.44(+7.09%)
Aug 04, 2008 6.202 6.362 6.054 6.213 991,597 -0.04(-0.62%)
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.