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 (%)
Mar 31, 2008 8.338 8.690 8.173 8.591 3,192,396 +0.25(+2.97%)
Mar 28, 2008 8.552 8.602 8.338 8.343 475,262 -0.25(-2.88%)
Mar 27, 2008 8.822 8.866 8.547 8.591 673,748 -0.14(-1.64%)
Mar 26, 2008 8.717 8.806 8.591 8.734 617,418 -0.09(-1.00%)
Mar 25, 2008 8.806 8.949 8.591 8.822 572,146 -0.01(-0.06%)
Mar 24, 2008 8.751 9.081 8.695 8.828 1,276,921 +0.01(+0.12%)
Mar 21, 2008 8.459 8.817 8.288 8.817 2,423,032 +0.00(+0.00%)
Mar 20, 2008 8.459 8.817 8.288 8.817 2,423,032 +0.44(+5.26%)
Mar 19, 2008 8.503 8.640 8.321 8.376 1,236,524 -0.15(-1.74%)
Mar 18, 2008 8.393 8.525 8.118 8.525 1,127,488 +0.30(+3.61%)
Mar 17, 2008 8.057 8.387 7.859 8.228 1,051,208 +0.17(+2.12%)
Mar 14, 2008 8.283 8.316 7.941 8.057 1,016,628 -0.17(-2.07%)
Mar 13, 2008 7.930 8.354 7.787 8.228 826,786 +0.18(+2.26%)
Mar 12, 2008 8.255 8.530 8.041 8.046 958,241 -0.21(-2.53%)
Mar 11, 2008 7.567 8.255 7.567 8.255 1,530,341 +0.81(+10.86%)
Mar 10, 2008 7.430 7.595 7.314 7.446 865,985 +0.04(+0.52%)
Mar 07, 2008 7.303 7.622 7.248 7.408 951,222 +0.09(+1.28%)
Mar 06, 2008 7.424 7.584 7.309 7.314 616,257 -0.17(-2.21%)
Mar 05, 2008 7.688 7.754 7.430 7.479 841,137 -0.22(-2.86%)
Mar 04, 2008 7.595 7.754 7.336 7.699 881,223 +0.17(+2.19%)
Mar 03, 2008 7.567 7.710 7.419 7.534 981,899 -0.01(-0.15%)
Feb 29, 2008 7.870 7.908 7.523 7.545 961,568 -0.45(-5.64%)
Feb 28, 2008 8.195 8.195 7.886 7.997 746,998 -0.21(-2.61%)
Feb 27, 2008 8.310 8.453 8.200 8.211 1,031,215 -0.13(-1.58%)
Feb 26, 2008 8.211 8.525 8.203 8.343 504,847 +0.05(+0.60%)
Feb 25, 2008 8.184 8.332 7.986 8.294 708,833 +0.09(+1.14%)
Feb 22, 2008 8.063 8.211 7.892 8.200 645,255 +0.15(+1.85%)
Feb 21, 2008 8.316 8.393 8.024 8.052 422,833 -0.22(-2.66%)
Feb 20, 2008 8.002 8.299 8.002 8.272 619,260 +0.20(+2.52%)
Feb 19, 2008 8.305 8.305 8.063 8.068 999,065 -0.13(-1.61%)
Feb 18, 2008 8.167 8.585 7.787 8.200 0 +0.00(+0.00%)
Feb 15, 2008 8.167 8.585 7.787 8.200 1,401,213 -0.01(-0.13%)
Feb 14, 2008 8.569 8.569 8.200 8.211 630,973 -0.33(-3.87%)
Feb 13, 2008 8.459 8.585 8.316 8.541 546,016 +0.14(+1.70%)
Feb 12, 2008 8.404 8.541 8.283 8.398 620,903 +0.08(+0.99%)
Feb 11, 2008 8.426 8.470 8.277 8.316 734,780 -0.15(-1.82%)
Feb 08, 2008 8.404 8.651 8.233 8.470 900,372 +0.01(+0.13%)
Feb 07, 2008 8.250 8.591 8.189 8.459 868,006 +0.21(+2.60%)
Feb 06, 2008 8.283 8.514 8.145 8.244 815,897 +0.06(+0.74%)
Feb 05, 2008 8.206 8.569 8.184 8.184 978,231 -0.30(-3.50%)
Feb 04, 2008 8.613 8.684 8.398 8.481 798,793 -0.24(-2.78%)
Feb 01, 2008 8.591 8.789 8.508 8.723 1,320,755 +0.15(+1.80%)
Jan 31, 2008 8.167 8.668 7.925 8.569 1,710,795 +0.28(+3.32%)
Jan 30, 2008 8.222 8.552 8.090 8.294 1,378,108 -0.02(-0.20%)
Jan 29, 2008 8.299 8.420 7.958 8.310 660,743 +0.06(+0.73%)
Jan 28, 2008 7.930 8.255 7.710 8.250 817,563 +0.29(+3.59%)
Jan 25, 2008 8.255 8.371 7.886 7.964 706,912 -0.16(-1.96%)
Jan 24, 2008 8.233 8.239 7.903 8.123 1,366,246 -0.10(-1.27%)
Jan 23, 2008 7.292 8.294 7.287 8.228 2,348,706 +0.73(+9.68%)
Jan 22, 2008 6.989 7.732 6.890 7.501 1,558,262 +0.14(+1.87%)
Jan 21, 2008 7.364 7.567 7.154 7.364 0 +0.00(+0.00%)
Jan 18, 2008 7.364 7.567 7.154 7.364 989,320 +0.03(+0.38%)
Jan 17, 2008 7.606 7.661 7.325 7.336 940,545 -0.30(-3.96%)
Jan 16, 2008 7.380 7.826 7.358 7.639 1,020,559 +0.24(+3.27%)
Jan 15, 2008 7.358 7.490 7.226 7.397 779,592 -0.09(-1.25%)
Jan 14, 2008 7.595 7.634 7.413 7.490 738,353 -0.04(-0.58%)
Jan 11, 2008 7.705 7.804 7.512 7.534 992,656 -0.18(-2.28%)
Jan 10, 2008 7.309 7.842 7.287 7.710 1,207,650 +0.26(+3.47%)
Jan 09, 2008 7.292 7.496 7.171 7.452 1,352,057 +0.14(+1.88%)
Jan 08, 2008 7.683 7.793 7.303 7.314 1,049,359 -0.36(-4.66%)
Jan 07, 2008 7.474 7.842 7.408 7.672 1,072,072 +0.23(+3.11%)
Jan 04, 2008 7.694 7.694 7.331 7.441 1,211,248 -0.21(-2.80%)
Jan 03, 2008 7.820 7.975 7.655 7.655 1,065,345 -0.18(-2.32%)
Jan 02, 2008 8.167 8.167 7.705 7.837 1,517,455 -0.25(-3.13%)
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.