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: 7:00 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 (%)
Sep 29, 2006 9.291 9.330 9.159 9.165 345,024 -0.17(-1.77%)
Sep 28, 2006 9.352 9.352 9.269 9.330 273,402 -0.02(-0.24%)
Sep 27, 2006 9.247 9.352 9.231 9.352 225,593 +0.06(+0.59%)
Sep 26, 2006 9.242 9.352 9.170 9.297 437,916 +0.01(+0.06%)
Sep 25, 2006 9.033 9.324 9.033 9.291 365,384 +0.23(+2.55%)
Sep 22, 2006 9.165 9.165 9.005 9.060 249,043 -0.10(-1.14%)
Sep 21, 2006 9.352 9.352 9.121 9.165 383,381 -0.19(-2.00%)
Sep 20, 2006 9.203 9.352 9.203 9.352 293,580 +0.19(+2.04%)
Sep 19, 2006 9.088 9.170 8.967 9.165 345,933 +0.06(+0.66%)
Sep 18, 2006 9.121 9.269 9.044 9.104 305,214 -0.08(-0.84%)
Sep 15, 2006 9.247 9.269 9.110 9.181 641,332 +0.01(+0.06%)
Sep 14, 2006 9.165 9.192 9.082 9.176 246,498 -0.05(-0.54%)
Sep 13, 2006 9.181 9.236 9.143 9.225 336,844 +0.04(+0.48%)
Sep 12, 2006 9.022 9.198 9.005 9.181 340,480 +0.18(+1.95%)
Sep 11, 2006 8.912 9.033 8.890 9.005 245,589 +0.02(+0.24%)
Sep 08, 2006 8.835 9.011 8.829 8.983 328,482 +0.15(+1.74%)
Sep 07, 2006 8.923 8.961 8.829 8.829 232,137 -0.13(-1.41%)
Sep 06, 2006 8.967 8.989 8.895 8.956 185,237 -0.07(-0.73%)
Sep 05, 2006 8.961 9.077 8.939 9.022 178,511 +0.06(+0.68%)
Sep 01, 2006 9.016 9.033 8.939 8.961 232,319 -0.04(-0.49%)
Aug 31, 2006 9.011 9.049 8.989 9.005 526,808 +0.00(+0.00%)
Aug 30, 2006 9.016 9.055 8.983 9.005 731,314 -0.08(-0.91%)
Aug 29, 2006 9.077 9.104 8.978 9.088 697,321 +0.03(+0.30%)
Aug 28, 2006 9.049 9.093 9.033 9.060 890,375 -0.02(-0.18%)
Aug 25, 2006 9.038 9.126 9.016 9.077 157,424 -0.02(-0.18%)
Aug 24, 2006 9.016 9.099 8.972 9.093 214,322 +0.07(+0.73%)
Aug 23, 2006 9.159 9.214 8.945 9.027 338,117 -0.13(-1.38%)
Aug 22, 2006 9.077 9.159 9.077 9.154 375,019 +0.08(+0.85%)
Aug 21, 2006 9.110 9.137 9.077 9.077 124,521 -0.10(-1.14%)
Aug 18, 2006 9.209 9.209 9.104 9.181 210,141 +0.01(+0.12%)
Aug 17, 2006 9.088 9.187 9.082 9.170 160,878 +0.05(+0.54%)
Aug 16, 2006 9.110 9.132 9.033 9.121 320,302 +0.07(+0.73%)
Aug 15, 2006 8.857 9.055 8.857 9.055 327,937 +0.31(+3.52%)
Aug 14, 2006 8.807 8.906 8.714 8.747 199,416 -0.01(-0.06%)
Aug 11, 2006 8.802 8.802 8.697 8.752 149,426 -0.06(-0.62%)
Aug 10, 2006 8.664 8.851 8.664 8.807 239,227 +0.09(+1.01%)
Aug 09, 2006 8.912 8.956 8.697 8.719 277,219 -0.12(-1.31%)
Aug 08, 2006 8.967 9.077 8.796 8.835 327,755 -0.08(-0.93%)
Aug 07, 2006 8.961 8.972 8.884 8.917 299,033 -0.09(-0.98%)
Aug 04, 2006 9.132 9.187 8.857 9.005 330,300 -0.02(-0.18%)
Aug 03, 2006 8.802 9.077 8.719 9.022 439,370 +0.17(+1.93%)
Aug 02, 2006 8.967 9.071 8.851 8.851 451,913 -0.10(-1.11%)
Aug 01, 2006 9.038 9.044 8.912 8.950 200,325 -0.15(-1.63%)
Jul 31, 2006 9.093 9.132 8.939 9.099 391,925 -0.05(-0.54%)
Jul 28, 2006 8.884 9.203 8.884 9.148 381,745 +0.31(+3.55%)
Jul 27, 2006 9.049 9.077 8.829 8.835 305,214 -0.18(-2.01%)
Jul 26, 2006 9.093 9.126 8.884 9.016 607,702 -0.12(-1.27%)
Jul 25, 2006 8.950 9.132 8.818 9.132 805,846 +0.19(+2.09%)
Jul 24, 2006 8.725 8.945 8.719 8.945 281,400 +0.23(+2.59%)
Jul 21, 2006 8.769 8.802 8.527 8.719 399,923 -0.05(-0.56%)
Jul 20, 2006 8.950 8.978 8.752 8.769 366,657 -0.20(-2.21%)
Jul 19, 2006 8.681 8.967 8.664 8.967 429,008 +0.29(+3.36%)
Jul 18, 2006 8.560 8.675 8.477 8.675 299,579 +0.17(+2.01%)
Jul 17, 2006 8.433 8.571 8.428 8.505 279,037 +0.08(+0.91%)
Jul 14, 2006 8.439 8.510 8.334 8.428 304,487 -0.01(-0.13%)
Jul 13, 2006 8.571 8.582 8.395 8.439 312,667 -0.14(-1.60%)
Jul 12, 2006 8.769 8.791 8.560 8.576 268,130 -0.23(-2.56%)
Jul 11, 2006 8.719 8.802 8.543 8.802 274,129 +0.04(+0.44%)
Jul 10, 2006 8.708 8.796 8.670 8.763 153,788 +0.10(+1.21%)
Jul 07, 2006 8.758 8.857 8.653 8.659 389,925 -0.10(-1.13%)
Jul 06, 2006 8.675 8.758 8.664 8.758 243,771 +0.10(+1.21%)
Jul 05, 2006 8.796 8.796 8.631 8.653 250,861 -0.14(-1.63%)
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.