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 (%)
Nov 28, 2008 6.156 6.799 6.040 6.799 881,098 +0.48(+7.67%)
Nov 26, 2008 6.293 6.321 5.914 6.315 1,241,311 -0.09(-1.46%)
Nov 25, 2008 6.689 6.689 5.914 6.409 1,369,363 -0.13(-2.02%)
Nov 24, 2008 6.332 6.623 6.002 6.541 1,871,878 +0.20(+3.21%)
Nov 21, 2008 5.886 6.409 5.342 6.337 1,847,886 +0.80(+14.51%)
Nov 20, 2008 5.694 6.321 5.474 5.534 1,275,185 -0.24(-4.10%)
Nov 19, 2008 6.244 6.541 5.743 5.771 1,003,859 -0.57(-8.94%)
Nov 18, 2008 6.249 6.618 5.859 6.337 962,412 +0.14(+2.31%)
Nov 17, 2008 6.227 6.508 6.095 6.194 672,680 -0.17(-2.68%)
Nov 14, 2008 6.942 7.151 6.359 6.365 0 -0.73(-10.31%)
Nov 13, 2008 6.073 7.096 5.996 7.096 1,438,643 +0.85(+13.66%)
Nov 12, 2008 6.656 6.805 6.222 6.244 893,572 -0.56(-8.25%)
Nov 11, 2008 6.810 7.014 6.755 6.805 831,877 -0.10(-1.51%)
Nov 10, 2008 7.514 7.514 6.695 6.909 567,918 -0.35(-4.78%)
Nov 07, 2008 7.223 7.289 6.915 7.256 721,087 +0.08(+1.07%)
Nov 06, 2008 7.190 7.459 7.091 7.179 881,164 -0.09(-1.21%)
Nov 05, 2008 7.933 8.109 7.157 7.267 958,884 -0.84(-10.32%)
Nov 04, 2008 7.701 8.153 7.591 8.103 997,345 +0.49(+6.43%)
Nov 03, 2008 7.151 7.646 7.129 7.613 591,934 +0.41(+5.65%)
Oct 31, 2008 6.805 7.261 6.739 7.206 1,159,471 +0.31(+4.47%)
Oct 30, 2008 7.030 7.063 6.640 6.898 776,448 +0.10(+1.46%)
Oct 29, 2008 7.278 7.470 6.739 6.799 1,030,883 -0.45(-6.22%)
Oct 28, 2008 6.535 7.316 6.139 7.250 1,138,006 +0.86(+13.52%)
Oct 27, 2008 6.227 6.854 6.227 6.387 1,284,263 +0.09(+1.40%)
Oct 24, 2008 6.112 6.574 5.705 6.299 1,415,864 +0.04(+0.70%)
Oct 23, 2008 6.574 6.585 5.716 6.255 1,497,052 -0.25(-3.89%)
Oct 22, 2008 6.623 6.783 6.381 6.508 941,718 -0.31(-4.60%)
Oct 21, 2008 7.107 7.129 6.711 6.821 756,611 -0.45(-6.13%)
Oct 20, 2008 6.975 7.399 6.838 7.267 655,062 +0.34(+4.92%)
Oct 17, 2008 7.135 7.426 6.926 6.926 1,057,823 -0.43(-5.90%)
Oct 16, 2008 6.931 7.421 6.381 7.360 1,213,300 +0.51(+7.47%)
Oct 15, 2008 7.069 7.734 6.799 6.849 1,517,706 -0.52(-7.09%)
Oct 14, 2008 7.157 9.176 6.821 7.371 1,190,321 +0.48(+6.94%)
Oct 13, 2008 6.992 6.992 6.365 6.893 1,328,262 +0.18(+2.62%)
Oct 10, 2008 5.633 6.942 5.600 6.717 2,308,964 +1.00(+17.52%)
Oct 09, 2008 6.876 6.937 5.716 5.716 1,922,041 -1.18(-17.15%)
Oct 08, 2008 7.234 7.867 6.898 6.898 1,071,146 -0.66(-8.73%)
Oct 07, 2008 8.164 8.307 7.558 7.558 1,152,258 -0.63(-7.66%)
Oct 06, 2008 7.977 8.483 7.756 8.186 1,059,235 -0.06(-0.73%)
Oct 03, 2008 8.719 8.857 8.246 8.246 0 -0.25(-2.98%)
Oct 02, 2008 8.758 8.824 8.488 8.499 678,683 -0.28(-3.13%)
Oct 01, 2008 8.802 8.857 8.395 8.774 742,918 -0.02(-0.19%)
Sep 30, 2008 8.290 8.802 8.290 8.791 772,394 +0.69(+8.56%)
Sep 29, 2008 8.620 8.829 7.982 8.098 810,666 -0.69(-7.83%)
Sep 26, 2008 8.505 9.049 8.406 8.785 0 -0.06(-0.62%)
Sep 25, 2008 8.840 8.967 8.615 8.840 1,138,277 +0.01(+0.12%)
Sep 24, 2008 8.538 8.956 8.290 8.829 648,023 +0.31(+3.62%)
Sep 23, 2008 8.499 8.813 8.252 8.521 606,224 +0.18(+2.11%)
Sep 22, 2008 9.038 9.352 7.977 8.345 1,185,213 -1.28(-13.31%)
Sep 19, 2008 10.56 11.39 6.832 9.627 0 +0.00(+0.00%)
Sep 18, 2008 8.103 9.627 7.701 9.627 3,638,026 +1.71(+21.61%)
Sep 17, 2008 7.795 8.235 7.608 7.916 2,120,962 -0.18(-2.24%)
Sep 16, 2008 7.091 8.098 7.091 8.098 2,284,174 +0.52(+6.90%)
Sep 15, 2008 7.036 8.043 7.036 7.575 2,191,581 -0.29(-3.71%)
Sep 12, 2008 7.668 8.109 7.619 7.867 1,977,360 +0.07(+0.85%)
Sep 11, 2008 7.168 7.822 7.162 7.800 2,297,181 +0.33(+4.42%)
Sep 10, 2008 7.476 7.613 7.030 7.470 1,323,416 +0.21(+2.96%)
Sep 09, 2008 7.250 7.630 7.206 7.256 1,612,402 -0.13(-1.79%)
Sep 08, 2008 7.151 8.329 7.080 7.388 2,137,000 +0.43(+6.17%)
Sep 05, 2008 6.546 7.014 6.524 6.959 0 +0.32(+4.89%)
Sep 04, 2008 6.838 6.959 6.634 6.634 856,943 -0.34(-4.81%)
Sep 03, 2008 6.612 6.975 6.585 6.970 1,212,397 +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.