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

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

14.10 +0.05 (+0.36%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 17, 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 (%)
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%)
Jul 02, 2007 9.213 9.334 9.213 9.273 302,718 +0.06(+0.66%)
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%)
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.