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 28, 2007 9.297 9.379 9.099 9.099 419,192 -0.27(-2.88%)
Sep 27, 2007 9.385 9.407 9.313 9.368 280,673 +0.04(+0.41%)
Sep 26, 2007 9.247 9.434 9.220 9.330 271,402 +0.13(+1.37%)
Sep 25, 2007 9.214 9.297 9.137 9.203 369,383 -0.10(-1.06%)
Sep 24, 2007 9.467 9.599 9.269 9.302 458,821 -0.20(-2.14%)
Sep 21, 2007 9.561 9.621 9.467 9.506 760,400 +0.03(+0.35%)
Sep 20, 2007 9.594 9.616 9.379 9.473 296,125 -0.18(-1.88%)
Sep 19, 2007 9.462 9.671 9.462 9.654 748,947 +0.14(+1.50%)
Sep 18, 2007 9.104 9.511 8.983 9.511 997,445 +0.47(+5.23%)
Sep 17, 2007 9.159 9.159 9.016 9.038 572,617 -0.12(-1.32%)
Sep 14, 2007 8.967 9.170 8.950 9.159 644,967 +0.09(+0.97%)
Sep 13, 2007 9.071 9.176 8.972 9.071 425,736 +0.01(+0.06%)
Sep 12, 2007 9.132 9.231 9.038 9.066 641,332 -0.13(-1.38%)
Sep 11, 2007 9.176 9.330 9.115 9.192 463,366 +0.04(+0.48%)
Sep 10, 2007 9.280 9.324 8.989 9.148 451,004 -0.09(-1.01%)
Sep 07, 2007 9.242 9.308 9.165 9.242 437,007 -0.18(-1.87%)
Sep 06, 2007 9.456 9.539 9.286 9.418 341,752 -0.04(-0.47%)
Sep 05, 2007 9.352 9.484 9.220 9.462 697,321 +0.01(+0.12%)
Sep 04, 2007 9.280 9.572 9.242 9.451 652,966 +0.11(+1.18%)
Aug 31, 2007 9.363 9.401 9.225 9.341 435,734 +0.14(+1.55%)
Aug 30, 2007 9.275 9.401 9.148 9.198 378,654 -0.18(-1.94%)
Aug 29, 2007 9.275 9.390 9.044 9.379 667,327 +0.21(+2.34%)
Aug 28, 2007 9.324 9.324 9.137 9.165 595,340 -0.20(-2.17%)
Aug 27, 2007 9.434 9.533 9.324 9.368 461,002 -0.13(-1.33%)
Aug 24, 2007 9.495 9.533 9.176 9.495 729,860 +0.03(+0.29%)
Aug 23, 2007 9.682 9.786 9.423 9.467 573,890 -0.21(-2.22%)
Aug 22, 2007 9.929 9.990 9.517 9.682 1,020,350 -0.17(-1.73%)
Aug 21, 2007 9.808 9.951 9.698 9.852 750,038 +0.12(+1.19%)
Aug 20, 2007 9.803 9.863 9.566 9.737 821,115 -0.04(-0.45%)
Aug 17, 2007 9.715 10.03 9.577 9.781 1,497,168 +0.18(+1.83%)
Aug 16, 2007 8.884 9.605 8.802 9.605 1,774,933 +0.79(+8.99%)
Aug 15, 2007 8.829 9.291 8.725 8.813 616,973 -0.01(-0.12%)
Aug 14, 2007 9.011 9.044 8.802 8.824 452,640 -0.10(-1.11%)
Aug 13, 2007 9.478 9.522 8.868 8.923 766,217 -0.39(-4.19%)
Aug 10, 2007 9.594 9.649 8.862 9.313 2,067,604 -0.43(-4.46%)
Aug 09, 2007 9.352 9.819 9.286 9.748 1,541,341 +0.27(+2.84%)
Aug 08, 2007 9.214 9.478 9.176 9.478 1,509,711 +0.36(+3.98%)
Aug 07, 2007 8.626 9.214 8.604 9.115 1,177,956 +0.42(+4.87%)
Aug 06, 2007 7.729 8.697 7.729 8.692 1,107,970 +0.57(+7.05%)
Aug 03, 2007 8.191 8.417 8.114 8.120 901,645 -0.30(-3.53%)
Aug 02, 2007 8.411 8.510 8.340 8.417 699,684 +0.07(+0.79%)
Aug 01, 2007 8.230 8.499 8.147 8.351 1,233,218 +0.09(+1.13%)
Jul 31, 2007 8.428 8.499 8.235 8.257 903,463 -0.12(-1.38%)
Jul 30, 2007 8.285 8.444 8.169 8.373 851,837 +0.08(+1.00%)
Jul 27, 2007 8.230 8.411 8.136 8.290 1,047,072 +0.03(+0.40%)
Jul 26, 2007 8.252 8.323 7.839 8.257 1,039,074 -0.18(-2.15%)
Jul 25, 2007 8.422 8.505 8.274 8.439 875,105 +0.06(+0.72%)
Jul 24, 2007 8.664 8.664 8.307 8.378 798,211 -0.30(-3.42%)
Jul 23, 2007 8.719 8.774 8.648 8.675 455,003 -0.03(-0.38%)
Jul 20, 2007 8.653 8.890 8.571 8.708 1,067,796 +0.04(+0.44%)
Jul 19, 2007 8.747 8.802 8.626 8.670 423,191 -0.01(-0.06%)
Jul 18, 2007 8.813 8.846 8.549 8.675 722,225 -0.20(-2.23%)
Jul 17, 2007 8.857 8.950 8.824 8.873 281,400 +0.03(+0.37%)
Jul 16, 2007 8.906 8.939 8.802 8.840 341,752 -0.13(-1.41%)
Jul 13, 2007 8.994 8.994 8.923 8.967 225,229 -0.07(-0.79%)
Jul 12, 2007 8.873 9.044 8.857 9.038 294,489 +0.23(+2.56%)
Jul 11, 2007 8.857 8.895 8.741 8.813 666,781 -0.03(-0.37%)
Jul 10, 2007 9.088 9.088 8.840 8.846 559,347 -0.31(-3.37%)
Jul 09, 2007 9.264 9.264 9.104 9.154 485,725 -0.12(-1.25%)
Jul 06, 2007 9.280 9.291 9.220 9.269 368,293 -0.03(-0.30%)
Jul 05, 2007 9.291 9.319 9.264 9.297 254,860 -0.01(-0.12%)
Jul 03, 2007 9.253 9.319 9.253 9.308 104,707 +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.