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 (%)
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%)
Jan 01, 2008 8.046 8.222 7.964 8.090 0 +0.00(+0.00%)
Dec 31, 2007 8.046 8.222 7.964 8.090 630,819 +0.01(+0.14%)
Dec 28, 2007 8.244 8.365 8.079 8.079 583,307 -0.14(-1.74%)
Dec 27, 2007 8.585 8.585 8.200 8.222 659,782 -0.40(-4.60%)
Dec 26, 2007 8.536 8.690 8.486 8.618 741,085 +0.01(+0.06%)
Dec 24, 2007 8.624 8.657 8.563 8.613 500,957 -0.06(-0.70%)
Dec 21, 2007 8.228 8.723 8.118 8.673 2,702,163 +0.58(+7.14%)
Dec 20, 2007 7.969 8.096 7.776 8.096 818,211 +0.19(+2.44%)
Dec 19, 2007 7.969 8.052 7.820 7.903 951,402 -0.10(-1.24%)
Dec 18, 2007 7.793 8.046 7.694 8.002 1,032,622 +0.34(+4.38%)
Dec 17, 2007 7.672 7.875 7.622 7.666 1,055,235 -0.04(-0.50%)
Dec 14, 2007 7.842 7.958 7.705 7.705 739,715 -0.24(-2.98%)
Dec 13, 2007 7.919 7.953 7.743 7.941 1,021,538 -0.07(-0.89%)
Dec 12, 2007 8.222 8.299 7.864 8.013 1,034,157 +0.01(+0.07%)
Dec 11, 2007 8.486 8.519 7.997 8.008 1,006,476 -0.48(-5.64%)
Dec 10, 2007 8.332 8.508 8.310 8.486 518,764 +0.14(+1.72%)
Dec 07, 2007 8.486 8.486 8.283 8.343 458,620 -0.14(-1.62%)
Dec 06, 2007 8.101 8.481 8.060 8.481 929,414 +0.38(+4.69%)
Dec 05, 2007 8.173 8.195 7.930 8.101 804,402 +0.04(+0.48%)
Dec 04, 2007 8.173 8.239 8.030 8.063 909,845 -0.17(-2.07%)
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.