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

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

13.95 +0.01 (+0.07%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 7, 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 28, 2007 9.301 9.383 9.103 9.103 419,008 -0.27(-2.88%)
Sep 27, 2007 9.389 9.411 9.317 9.372 280,550 +0.04(+0.41%)
Sep 26, 2007 9.251 9.438 9.224 9.334 271,283 +0.13(+1.37%)
Sep 25, 2007 9.218 9.301 9.141 9.207 369,221 -0.10(-1.06%)
Sep 24, 2007 9.471 9.604 9.273 9.306 458,620 -0.20(-2.14%)
Sep 21, 2007 9.565 9.626 9.471 9.510 760,066 +0.03(+0.35%)
Sep 20, 2007 9.598 9.620 9.383 9.477 295,995 -0.18(-1.88%)
Sep 19, 2007 9.466 9.675 9.466 9.659 748,619 +0.14(+1.50%)
Sep 18, 2007 9.108 9.515 8.987 9.515 997,008 +0.47(+5.23%)
Sep 17, 2007 9.163 9.163 9.020 9.042 572,366 -0.12(-1.32%)
Sep 14, 2007 8.971 9.174 8.954 9.163 644,684 +0.09(+0.97%)
Sep 13, 2007 9.075 9.180 8.976 9.075 425,550 +0.01(+0.06%)
Sep 12, 2007 9.136 9.235 9.042 9.070 641,050 -0.13(-1.38%)
Sep 11, 2007 9.180 9.334 9.119 9.196 463,162 +0.04(+0.48%)
Sep 10, 2007 9.284 9.328 8.993 9.152 450,806 -0.09(-1.01%)
Sep 07, 2007 9.246 9.312 9.169 9.246 436,815 -0.18(-1.87%)
Sep 06, 2007 9.460 9.543 9.290 9.422 341,603 -0.04(-0.47%)
Sep 05, 2007 9.356 9.488 9.224 9.466 697,015 +0.01(+0.12%)
Sep 04, 2007 9.284 9.576 9.246 9.455 652,679 +0.11(+1.18%)
Aug 31, 2007 9.367 9.405 9.229 9.345 435,543 +0.14(+1.56%)
Aug 30, 2007 9.279 9.405 9.152 9.202 378,488 -0.18(-1.94%)
Aug 29, 2007 9.279 9.394 9.048 9.383 667,034 +0.21(+2.34%)
Aug 28, 2007 9.328 9.328 9.141 9.169 595,079 -0.20(-2.17%)
Aug 27, 2007 9.438 9.537 9.328 9.372 460,800 -0.13(-1.33%)
Aug 24, 2007 9.499 9.537 9.180 9.499 729,540 +0.03(+0.29%)
Aug 23, 2007 9.686 9.791 9.427 9.471 573,638 -0.21(-2.22%)
Aug 22, 2007 9.934 9.994 9.521 9.686 1,019,903 -0.17(-1.73%)
Aug 21, 2007 9.813 9.956 9.703 9.857 749,709 +0.12(+1.19%)
Aug 20, 2007 9.807 9.868 9.571 9.741 820,755 -0.04(-0.45%)
Aug 17, 2007 9.719 10.04 9.582 9.785 1,496,511 +0.18(+1.83%)
Aug 16, 2007 8.888 9.609 8.806 9.609 1,774,155 +0.79(+8.99%)
Aug 15, 2007 8.833 9.295 8.728 8.817 616,702 -0.01(-0.12%)
Aug 14, 2007 9.015 9.048 8.806 8.828 452,442 -0.10(-1.11%)
Aug 13, 2007 9.482 9.527 8.872 8.927 765,881 -0.39(-4.19%)
Aug 10, 2007 9.598 9.653 8.866 9.317 2,066,698 -0.43(-4.46%)
Aug 09, 2007 9.356 9.824 9.290 9.752 1,540,665 +0.27(+2.84%)
Aug 08, 2007 9.218 9.482 9.180 9.482 1,509,049 +0.36(+3.98%)
Aug 07, 2007 8.629 9.218 8.607 9.119 1,177,440 +0.42(+4.87%)
Aug 06, 2007 7.732 8.701 7.732 8.695 1,107,484 +0.57(+7.05%)
Aug 03, 2007 8.195 8.420 8.118 8.123 901,250 -0.30(-3.53%)
Aug 02, 2007 8.415 8.514 8.343 8.420 699,377 +0.07(+0.79%)
Aug 01, 2007 8.233 8.503 8.151 8.354 1,232,678 +0.09(+1.13%)
Jul 31, 2007 8.431 8.503 8.239 8.261 903,067 -0.12(-1.38%)
Jul 30, 2007 8.288 8.448 8.173 8.376 851,463 +0.08(+1.00%)
Jul 27, 2007 8.233 8.415 8.140 8.294 1,046,613 +0.03(+0.40%)
Jul 26, 2007 8.255 8.327 7.842 8.261 1,038,618 -0.18(-2.15%)
Jul 25, 2007 8.426 8.508 8.277 8.442 874,721 +0.06(+0.72%)
Jul 24, 2007 8.668 8.668 8.310 8.382 797,861 -0.30(-3.42%)
Jul 23, 2007 8.723 8.778 8.651 8.679 454,804 -0.03(-0.38%)
Jul 20, 2007 8.657 8.894 8.574 8.712 1,067,327 +0.04(+0.44%)
Jul 19, 2007 8.751 8.806 8.629 8.673 423,006 -0.01(-0.06%)
Jul 18, 2007 8.817 8.850 8.552 8.679 721,908 -0.20(-2.23%)
Jul 17, 2007 8.861 8.954 8.828 8.877 281,277 +0.03(+0.37%)
Jul 16, 2007 8.910 8.943 8.806 8.844 341,603 -0.13(-1.41%)
Jul 13, 2007 8.998 8.998 8.927 8.971 225,130 -0.07(-0.79%)
Jul 12, 2007 8.877 9.048 8.861 9.042 294,360 +0.23(+2.56%)
Jul 11, 2007 8.861 8.899 8.745 8.817 666,489 -0.03(-0.37%)
Jul 10, 2007 9.092 9.092 8.844 8.850 559,102 -0.31(-3.37%)
Jul 09, 2007 9.268 9.268 9.108 9.158 485,512 -0.12(-1.25%)
Jul 06, 2007 9.284 9.295 9.224 9.273 368,131 -0.03(-0.30%)
Jul 05, 2007 9.295 9.323 9.268 9.301 254,748 -0.01(-0.12%)
Jul 03, 2007 9.257 9.323 9.257 9.312 104,661 +0.04(+0.42%)
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.