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

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

14.31 -0.28 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2005 9.039 9.175 9.020 9.049 127,716 +0.03(+0.38%)
May 27, 2005 9.161 9.161 8.990 9.015 141,884 -0.26(-2.83%)
May 26, 2005 9.302 9.302 9.180 9.278 193,627 +0.02(+0.26%)
May 25, 2005 9.346 9.346 9.234 9.253 274,117 -0.05(-0.52%)
May 24, 2005 9.253 9.341 9.253 9.302 167,550 +0.07(+0.74%)
May 23, 2005 9.166 9.312 9.166 9.234 161,801 +0.04(+0.48%)
May 20, 2005 9.190 9.219 9.034 9.190 160,774 -0.02(-0.26%)
May 19, 2005 9.244 9.322 9.107 9.214 391,772 -0.08(-0.84%)
May 18, 2005 9.180 9.351 9.180 9.292 329,146 +0.13(+1.38%)
May 17, 2005 9.107 9.205 8.966 9.166 209,232 +0.08(+0.91%)
May 16, 2005 8.854 9.083 8.825 9.083 286,848 +0.24(+2.75%)
May 13, 2005 8.971 8.995 8.766 8.839 278,429 -0.15(-1.63%)
May 12, 2005 9.112 9.180 8.937 8.985 179,665 -0.12(-1.34%)
May 11, 2005 9.171 9.219 9.010 9.107 292,802 -0.05(-0.53%)
May 10, 2005 9.229 9.248 9.063 9.156 168,371 -0.10(-1.05%)
May 09, 2005 9.185 9.287 9.156 9.253 159,542 +0.08(+0.85%)
May 06, 2005 9.263 9.331 9.161 9.175 152,150 -0.04(-0.48%)
May 05, 2005 9.156 9.302 9.083 9.219 203,688 -0.01(-0.11%)
May 04, 2005 9.083 9.297 9.059 9.229 228,944 +0.18(+1.99%)
May 03, 2005 9.049 9.185 9.010 9.049 233,256 -0.01(-0.16%)
May 02, 2005 9.156 9.171 8.912 9.063 250,504 -0.17(-1.79%)
Apr 29, 2005 8.684 9.229 8.518 9.229 452,755 +0.57(+6.64%)
Apr 28, 2005 8.903 8.903 8.649 8.654 252,968 -0.27(-3.06%)
Apr 27, 2005 8.869 9.010 8.693 8.927 259,333 +0.03(+0.38%)
Apr 26, 2005 9.059 9.132 8.888 8.893 252,762 -0.22(-2.46%)
Apr 25, 2005 9.107 9.132 8.937 9.117 304,095 -0.01(-0.16%)
Apr 22, 2005 9.151 9.151 8.888 9.132 259,949 +0.02(+0.27%)
Apr 21, 2005 9.000 9.107 8.864 9.107 327,914 +0.20(+2.30%)
Apr 20, 2005 9.268 9.268 8.903 8.903 305,943 -0.38(-4.04%)
Apr 19, 2005 9.200 9.278 9.083 9.278 334,279 +0.14(+1.49%)
Apr 18, 2005 8.995 9.190 8.937 9.141 296,087 +0.15(+1.68%)
Apr 15, 2005 9.034 9.219 8.971 8.990 298,346 -0.03(-0.38%)
Apr 14, 2005 9.166 9.185 9.024 9.024 347,626 -0.14(-1.54%)
Apr 13, 2005 9.414 9.482 9.146 9.166 478,216 -0.20(-2.13%)
Apr 12, 2005 9.302 9.375 9.278 9.365 320,317 +0.06(+0.68%)
Apr 11, 2005 9.326 9.336 9.278 9.302 219,088 -0.03(-0.37%)
Apr 08, 2005 9.448 9.453 9.322 9.336 235,309 -0.12(-1.29%)
Apr 07, 2005 9.424 9.497 9.375 9.458 173,710 +0.04(+0.47%)
Apr 06, 2005 9.360 9.458 9.326 9.414 323,191 +0.05(+0.57%)
Apr 05, 2005 9.317 9.375 9.254 9.360 191,163 +0.02(+0.26%)
Apr 04, 2005 9.360 9.370 9.253 9.336 321,959 -0.00(-0.05%)
Apr 01, 2005 9.326 9.375 9.278 9.341 333,252 +0.01(+0.16%)
Mar 31, 2005 9.434 9.434 9.283 9.326 904,895 -0.10(-1.03%)
Mar 30, 2005 9.283 9.448 9.283 9.424 563,224 +0.14(+1.52%)
Mar 29, 2005 9.292 9.414 9.229 9.283 525,032 -0.00(-0.05%)
Mar 28, 2005 9.205 9.360 9.205 9.287 217,856 +0.08(+0.90%)
Mar 24, 2005 9.229 9.307 9.195 9.205 162,622 +0.00(+0.00%)
Mar 23, 2005 9.287 9.287 9.195 9.205 255,432 -0.09(-1.00%)
Mar 22, 2005 9.351 9.409 9.283 9.297 289,311 -0.00(-0.05%)
Mar 21, 2005 9.283 9.404 9.253 9.302 259,744 +0.02(+0.21%)
Mar 18, 2005 9.317 9.317 9.141 9.283 497,723 +0.05(+0.58%)
Mar 17, 2005 9.307 9.307 9.195 9.229 215,392 -0.07(-0.79%)
Mar 16, 2005 9.253 9.395 9.244 9.302 220,115 +0.00(+0.00%)
Mar 15, 2005 9.472 9.492 9.302 9.302 351,938 -0.09(-0.99%)
Mar 14, 2005 9.244 9.399 9.244 9.395 143,937 +0.09(+0.94%)
Mar 11, 2005 9.336 9.375 9.244 9.307 247,013 +0.00(+0.05%)
Mar 10, 2005 9.351 9.360 9.253 9.302 370,417 +0.09(+1.00%)
Mar 09, 2005 9.497 9.497 9.166 9.210 220,936 -0.32(-3.32%)
Mar 08, 2005 9.521 9.541 9.331 9.526 203,894 +0.07(+0.77%)
Mar 07, 2005 9.619 9.643 9.448 9.453 148,454 -0.19(-2.02%)
Mar 04, 2005 9.448 9.716 9.399 9.648 378,425 +0.20(+2.11%)
Mar 03, 2005 9.205 9.458 9.180 9.448 355,018 +0.24(+2.65%)
Mar 02, 2005 9.180 9.336 9.132 9.205 214,571 -0.02(-0.26%)
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.