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 (+0.04%)
Streaming Delayed Price Updated: 2:44 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 (%)
Mar 30, 2007 9.319 9.379 9.181 9.269 482,816 -0.06(-0.65%)
Mar 29, 2007 9.352 9.407 9.231 9.330 172,694 +0.05(+0.53%)
Mar 28, 2007 9.313 9.357 9.253 9.280 255,587 -0.10(-1.11%)
Mar 27, 2007 9.456 9.473 9.346 9.385 224,320 -0.13(-1.33%)
Mar 26, 2007 9.533 9.539 9.418 9.511 211,232 -0.06(-0.63%)
Mar 23, 2007 9.522 9.599 9.522 9.572 201,779 +0.00(+0.00%)
Mar 22, 2007 9.654 9.654 9.467 9.572 399,014 -0.11(-1.14%)
Mar 21, 2007 9.434 9.698 9.401 9.682 372,474 +0.24(+2.56%)
Mar 20, 2007 9.330 9.440 9.313 9.440 181,056 +0.09(+0.94%)
Mar 19, 2007 9.269 9.445 9.269 9.352 318,666 +0.10(+1.13%)
Mar 16, 2007 9.341 9.379 9.236 9.247 674,416 -0.09(-1.00%)
Mar 15, 2007 9.242 9.346 9.231 9.341 289,581 +0.13(+1.43%)
Mar 14, 2007 9.049 9.214 8.983 9.209 605,884 +0.27(+3.02%)
Mar 13, 2007 9.286 9.214 8.917 8.939 614,064 -0.35(-3.73%)
Mar 12, 2007 9.264 9.286 9.214 9.286 172,512 +0.03(+0.30%)
Mar 09, 2007 9.264 9.297 9.187 9.258 255,042 +0.06(+0.60%)
Mar 08, 2007 9.269 9.313 9.137 9.203 427,918 -0.02(-0.18%)
Mar 07, 2007 9.242 9.275 9.154 9.220 572,254 -0.07(-0.71%)
Mar 06, 2007 9.110 9.330 9.060 9.286 546,622 +0.23(+2.49%)
Mar 05, 2007 9.165 9.286 9.049 9.060 651,148 -0.21(-2.31%)
Mar 02, 2007 9.379 9.407 9.269 9.275 530,625 -0.17(-1.75%)
Mar 01, 2007 9.324 9.467 9.110 9.440 679,908 +0.00(+0.00%)
Feb 28, 2007 9.495 9.627 9.418 9.440 550,622 -0.10(-1.10%)
Feb 27, 2007 9.786 9.819 9.544 9.544 524,263 -0.38(-3.82%)
Feb 26, 2007 10.01 10.06 9.830 9.924 413,012 -0.05(-0.50%)
Feb 23, 2007 9.995 10.01 9.924 9.973 244,135 -0.06(-0.60%)
Feb 22, 2007 10.03 10.06 9.979 10.03 332,845 +0.00(+0.00%)
Feb 21, 2007 9.968 10.07 9.946 10.03 317,212 -0.01(-0.05%)
Feb 20, 2007 9.984 10.04 9.880 10.04 366,657 +0.10(+1.00%)
Feb 16, 2007 9.885 9.957 9.885 9.940 347,388 +0.06(+0.56%)
Feb 15, 2007 9.858 9.940 9.858 9.885 372,474 +0.03(+0.28%)
Feb 14, 2007 9.814 9.918 9.753 9.858 416,816 +0.03(+0.34%)
Feb 13, 2007 9.775 9.841 9.737 9.825 211,695 +0.08(+0.79%)
Feb 12, 2007 9.737 9.792 9.665 9.748 247,770 +0.04(+0.45%)
Feb 09, 2007 9.797 9.847 9.632 9.704 270,857 -0.09(-0.90%)
Feb 08, 2007 9.819 9.830 9.698 9.792 251,224 -0.06(-0.56%)
Feb 07, 2007 9.792 9.847 9.704 9.847 409,921 +0.06(+0.56%)
Feb 06, 2007 9.682 9.847 9.660 9.792 451,913 +0.14(+1.42%)
Feb 05, 2007 9.753 9.753 9.638 9.654 313,940 -0.13(-1.35%)
Feb 02, 2007 9.797 9.808 9.720 9.786 293,943 -0.01(-0.06%)
Feb 01, 2007 9.726 9.792 9.638 9.792 470,819 +0.12(+1.19%)
Jan 31, 2007 9.682 9.808 9.632 9.676 667,508 -0.05(-0.51%)
Jan 30, 2007 9.797 9.814 9.704 9.726 514,265 -0.01(-0.11%)
Jan 29, 2007 9.627 9.764 9.627 9.737 414,284 +0.07(+0.68%)
Jan 26, 2007 9.610 9.687 9.495 9.671 259,404 +0.11(+1.15%)
Jan 25, 2007 9.709 9.764 9.511 9.561 370,111 -0.23(-2.36%)
Jan 24, 2007 9.693 9.792 9.671 9.792 209,414 +0.09(+0.91%)
Jan 23, 2007 9.555 9.704 9.440 9.704 464,274 +0.12(+1.20%)
Jan 22, 2007 9.709 9.709 9.418 9.588 557,893 -0.14(-1.41%)
Jan 19, 2007 9.555 9.742 9.456 9.726 343,388 +0.14(+1.49%)
Jan 18, 2007 9.682 9.759 9.478 9.583 434,644 -0.13(-1.30%)
Jan 17, 2007 9.726 9.808 9.649 9.709 262,495 -0.02(-0.23%)
Jan 16, 2007 9.957 9.957 9.726 9.731 342,843 -0.19(-1.89%)
Jan 12, 2007 9.940 9.940 9.880 9.918 135,246 -0.01(-0.06%)
Jan 11, 2007 9.863 10.00 9.830 9.924 206,687 +0.10(+1.06%)
Jan 10, 2007 9.819 9.896 9.764 9.819 197,416 -0.07(-0.72%)
Jan 09, 2007 9.929 9.929 9.698 9.891 261,041 -0.04(-0.39%)
Jan 08, 2007 9.814 9.984 9.682 9.929 372,110 +0.09(+0.95%)
Jan 05, 2007 9.891 10.09 9.819 9.836 311,576 -0.32(-3.14%)
Jan 04, 2007 10.08 10.18 9.946 10.15 307,032 +0.07(+0.65%)
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.