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

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

13.97 +0.10 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Nov 28, 2008 6.158 6.802 6.043 6.802 880,712 +0.48(+7.67%)
Nov 26, 2008 6.296 6.323 5.916 6.318 1,240,767 -0.09(-1.46%)
Nov 25, 2008 6.692 6.692 5.916 6.412 1,368,763 -0.13(-2.02%)
Nov 24, 2008 6.334 6.626 6.004 6.544 1,871,057 +0.20(+3.21%)
Nov 21, 2008 5.889 6.412 5.344 6.340 1,847,076 +0.80(+14.51%)
Nov 20, 2008 5.696 6.323 5.476 5.536 1,274,626 -0.24(-4.10%)
Nov 19, 2008 6.246 6.544 5.746 5.773 1,003,418 -0.57(-8.94%)
Nov 18, 2008 6.252 6.621 5.861 6.340 961,990 +0.14(+2.31%)
Nov 17, 2008 6.230 6.511 6.098 6.197 672,385 -0.17(-2.68%)
Nov 14, 2008 6.945 7.154 6.362 6.368 0 -0.73(-10.31%)
Nov 13, 2008 6.076 7.099 5.999 7.099 1,438,012 +0.85(+13.66%)
Nov 12, 2008 6.659 6.808 6.224 6.246 893,181 -0.56(-8.25%)
Nov 11, 2008 6.813 7.017 6.758 6.808 831,512 -0.10(-1.51%)
Nov 10, 2008 7.518 7.518 6.698 6.912 567,669 -0.35(-4.78%)
Nov 07, 2008 7.226 7.292 6.918 7.259 720,771 +0.08(+1.07%)
Nov 06, 2008 7.193 7.463 7.094 7.182 880,777 -0.09(-1.21%)
Nov 05, 2008 7.936 8.112 7.160 7.270 958,463 -0.84(-10.32%)
Nov 04, 2008 7.705 8.156 7.595 8.107 996,908 +0.49(+6.43%)
Nov 03, 2008 7.154 7.650 7.132 7.617 591,674 +0.41(+5.65%)
Oct 31, 2008 6.808 7.265 6.742 7.210 1,158,962 +0.31(+4.47%)
Oct 30, 2008 7.033 7.066 6.643 6.901 776,107 +0.10(+1.46%)
Oct 29, 2008 7.281 7.474 6.742 6.802 1,030,430 -0.45(-6.22%)
Oct 28, 2008 6.538 7.320 6.142 7.254 1,137,507 +0.86(+13.52%)
Oct 27, 2008 6.230 6.857 6.230 6.390 1,283,700 +0.09(+1.40%)
Oct 24, 2008 6.114 6.577 5.707 6.301 1,415,243 +0.04(+0.70%)
Oct 23, 2008 6.577 6.588 5.718 6.257 1,496,395 -0.25(-3.89%)
Oct 22, 2008 6.626 6.786 6.384 6.511 941,305 -0.31(-4.60%)
Oct 21, 2008 7.110 7.132 6.714 6.824 756,280 -0.45(-6.13%)
Oct 20, 2008 6.978 7.402 6.841 7.270 654,774 +0.34(+4.92%)
Oct 17, 2008 7.138 7.430 6.929 6.929 1,057,359 -0.43(-5.90%)
Oct 16, 2008 6.934 7.424 6.384 7.364 1,212,768 +0.51(+7.47%)
Oct 15, 2008 7.072 7.738 6.802 6.852 1,517,040 -0.52(-7.09%)
Oct 14, 2008 7.160 9.180 6.824 7.375 1,189,799 +0.48(+6.94%)
Oct 13, 2008 6.995 6.995 6.368 6.896 1,327,680 +0.18(+2.62%)
Oct 10, 2008 5.636 6.945 5.603 6.720 2,307,951 +1.00(+17.52%)
Oct 09, 2008 6.879 6.940 5.718 5.718 1,921,199 -1.18(-17.15%)
Oct 08, 2008 7.237 7.870 6.901 6.901 1,070,676 -0.66(-8.73%)
Oct 07, 2008 8.167 8.310 7.562 7.562 1,151,752 -0.63(-7.66%)
Oct 06, 2008 7.980 8.486 7.760 8.189 1,058,771 -0.06(-0.73%)
Oct 03, 2008 8.723 8.861 8.250 8.250 0 -0.25(-2.98%)
Oct 02, 2008 8.762 8.828 8.492 8.503 678,385 -0.28(-3.13%)
Oct 01, 2008 8.806 8.861 8.398 8.778 742,592 -0.02(-0.19%)
Sep 30, 2008 8.294 8.806 8.294 8.795 772,055 +0.69(+8.56%)
Sep 29, 2008 8.624 8.833 7.986 8.101 810,311 -0.69(-7.83%)
Sep 26, 2008 8.508 9.053 8.409 8.789 0 -0.06(-0.62%)
Sep 25, 2008 8.844 8.971 8.618 8.844 1,137,777 +0.01(+0.12%)
Sep 24, 2008 8.541 8.960 8.293 8.833 647,739 +0.31(+3.62%)
Sep 23, 2008 8.503 8.817 8.255 8.525 605,958 +0.18(+2.11%)
Sep 22, 2008 9.042 9.356 7.980 8.349 1,184,693 -1.28(-13.31%)
Sep 19, 2008 10.57 11.39 6.835 9.631 0 +0.00(+0.00%)
Sep 18, 2008 8.107 9.631 7.705 9.631 3,636,431 +1.71(+21.61%)
Sep 17, 2008 7.798 8.239 7.611 7.919 2,120,032 -0.18(-2.24%)
Sep 16, 2008 7.094 8.101 7.094 8.101 2,283,172 +0.52(+6.90%)
Sep 15, 2008 7.039 8.046 7.039 7.578 2,190,620 -0.29(-3.71%)
Sep 12, 2008 7.672 8.112 7.622 7.870 1,976,493 +0.07(+0.85%)
Sep 11, 2008 7.171 7.826 7.166 7.804 2,296,173 +0.33(+4.42%)
Sep 10, 2008 7.479 7.617 7.033 7.474 1,322,835 +0.21(+2.96%)
Sep 09, 2008 7.254 7.633 7.210 7.259 1,611,695 -0.13(-1.79%)
Sep 08, 2008 7.154 8.332 7.083 7.391 2,136,063 +0.43(+6.17%)
Sep 05, 2008 6.549 7.017 6.527 6.962 0 +0.32(+4.89%)
Sep 04, 2008 6.841 6.962 6.637 6.637 856,567 -0.34(-4.81%)
Sep 03, 2008 6.615 6.978 6.588 6.973 1,211,865 +0.34(+5.06%)
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.