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

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

13.74 +0.12 (+0.88%)
Official Closing Price Updated: 6:30 PM EDT, Apr 26, 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 9.367 9.411 9.202 9.213 360,500 -0.14(-1.47%)
Jun 28, 2007 9.372 9.471 9.301 9.350 409,741 -0.02(-0.23%)
Jun 27, 2007 9.163 9.372 9.067 9.372 447,354 +0.21(+2.28%)
Jun 26, 2007 9.152 9.240 9.042 9.163 405,926 +0.06(+0.60%)
Jun 25, 2007 9.136 9.169 9.031 9.108 507,135 -0.03(-0.30%)
Jun 22, 2007 9.130 9.180 9.108 9.136 1,017,359 -0.03(-0.36%)
Jun 21, 2007 9.147 9.218 9.130 9.169 474,246 -0.03(-0.36%)
Jun 20, 2007 9.356 9.378 9.191 9.202 419,553 -0.15(-1.65%)
Jun 19, 2007 9.290 9.356 9.235 9.356 294,723 +0.04(+0.47%)
Jun 18, 2007 9.422 9.422 9.284 9.312 392,298 -0.11(-1.17%)
Jun 15, 2007 9.356 9.438 9.317 9.422 732,447 +0.23(+2.45%)
Jun 14, 2007 9.218 9.262 9.174 9.196 315,619 -0.01(-0.06%)
Jun 13, 2007 9.125 9.218 9.064 9.202 411,013 +0.05(+0.54%)
Jun 12, 2007 9.251 9.273 9.141 9.152 585,267 -0.10(-1.13%)
Jun 11, 2007 9.257 9.301 9.191 9.257 298,902 -0.03(-0.30%)
Jun 08, 2007 9.125 9.290 9.125 9.284 383,939 +0.10(+1.14%)
Jun 07, 2007 9.191 9.213 9.136 9.180 584,177 -0.05(-0.54%)
Jun 06, 2007 9.251 9.251 9.185 9.229 301,264 -0.02(-0.24%)
Jun 05, 2007 9.257 9.290 9.213 9.251 508,407 -0.06(-0.65%)
Jun 04, 2007 9.257 9.323 9.251 9.312 381,759 +0.01(+0.12%)
Jun 01, 2007 9.246 9.317 9.218 9.301 431,182 +0.10(+1.14%)
May 31, 2007 9.169 9.207 9.136 9.196 464,798 +0.06(+0.66%)
May 30, 2007 9.163 9.163 9.064 9.136 345,237 -0.12(-1.31%)
May 29, 2007 9.268 9.317 9.218 9.257 398,112 +0.03(+0.36%)
May 25, 2007 9.174 9.224 9.092 9.224 459,165 +0.06(+0.66%)
May 24, 2007 9.185 9.257 9.092 9.163 421,370 -0.04(-0.48%)
May 23, 2007 9.339 9.356 9.191 9.207 361,590 -0.10(-1.06%)
May 22, 2007 9.235 9.350 9.158 9.306 279,460 +0.03(+0.36%)
May 21, 2007 9.130 9.339 9.092 9.273 302,536 +0.15(+1.63%)
May 18, 2007 9.092 9.191 9.031 9.125 302,718 +0.04(+0.42%)
May 17, 2007 9.235 9.262 9.053 9.086 470,249 -0.15(-1.61%)
May 16, 2007 9.207 9.268 9.075 9.235 402,292 +0.06(+0.60%)
May 15, 2007 9.301 9.405 9.163 9.180 343,420 -0.13(-1.42%)
May 14, 2007 9.427 9.460 9.306 9.312 397,022 -0.14(-1.46%)
May 11, 2007 9.411 9.460 9.378 9.449 191,879 +0.09(+0.94%)
May 10, 2007 9.378 9.400 9.284 9.361 593,081 -0.07(-0.76%)
May 09, 2007 9.383 9.493 9.372 9.433 212,048 +0.03(+0.35%)
May 08, 2007 9.372 9.405 9.345 9.400 242,574 -0.03(-0.29%)
May 07, 2007 9.416 9.510 9.394 9.427 150,995 -0.03(-0.29%)
May 04, 2007 9.378 9.515 9.356 9.455 279,823 +0.06(+0.64%)
May 03, 2007 9.295 9.422 9.251 9.394 299,629 +0.09(+1.01%)
May 02, 2007 9.235 9.356 9.169 9.301 265,105 +0.03(+0.30%)
May 01, 2007 9.224 9.284 9.092 9.273 323,614 +0.04(+0.42%)
Apr 30, 2007 9.422 9.482 9.218 9.235 499,140 -0.21(-2.21%)
Apr 27, 2007 9.482 9.521 9.356 9.444 295,268 -0.10(-1.04%)
Apr 26, 2007 9.543 9.576 9.422 9.543 293,996 -0.04(-0.40%)
Apr 25, 2007 9.543 9.620 9.471 9.582 284,002 +0.08(+0.81%)
Apr 24, 2007 9.499 9.549 9.411 9.504 316,346 +0.01(+0.06%)
Apr 23, 2007 9.714 9.714 9.471 9.499 301,628 -0.21(-2.21%)
Apr 20, 2007 9.851 9.857 9.582 9.714 514,766 +0.21(+2.26%)
Apr 19, 2007 9.482 9.565 9.400 9.499 282,912 -0.09(-0.98%)
Apr 18, 2007 9.554 9.697 9.554 9.593 398,294 -0.02(-0.23%)
Apr 17, 2007 9.609 9.653 9.554 9.615 389,754 -0.04(-0.40%)
Apr 16, 2007 9.493 9.653 9.488 9.653 328,156 +0.19(+2.04%)
Apr 13, 2007 9.328 9.460 9.284 9.460 264,924 +0.11(+1.18%)
Apr 12, 2007 9.290 9.356 9.213 9.350 286,365 +0.03(+0.30%)
Apr 11, 2007 9.356 9.356 9.246 9.323 494,960 -0.06(-0.59%)
Apr 10, 2007 9.273 9.378 9.273 9.378 347,235 +0.07(+0.77%)
Apr 09, 2007 9.339 9.367 9.246 9.306 319,435 -0.05(-0.53%)
Apr 05, 2007 9.372 9.394 9.345 9.356 411,013 -0.03(-0.35%)
Apr 04, 2007 9.372 9.438 9.306 9.389 408,651 +0.00(+0.00%)
Apr 03, 2007 9.207 9.400 9.207 9.389 297,630 +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.