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 (%)
Jun 29, 2007 9.363 9.407 9.198 9.209 360,658 -0.14(-1.47%)
Jun 28, 2007 9.368 9.467 9.297 9.346 409,921 -0.02(-0.23%)
Jun 27, 2007 9.159 9.368 9.063 9.368 447,550 +0.21(+2.28%)
Jun 26, 2007 9.148 9.236 9.038 9.159 406,104 +0.06(+0.60%)
Jun 25, 2007 9.132 9.165 9.027 9.104 507,357 -0.03(-0.30%)
Jun 22, 2007 9.126 9.176 9.104 9.132 1,017,805 -0.03(-0.36%)
Jun 21, 2007 9.143 9.214 9.126 9.165 474,454 -0.03(-0.36%)
Jun 20, 2007 9.352 9.374 9.187 9.198 419,737 -0.15(-1.65%)
Jun 19, 2007 9.286 9.352 9.231 9.352 294,852 +0.04(+0.47%)
Jun 18, 2007 9.418 9.418 9.280 9.308 392,470 -0.11(-1.17%)
Jun 15, 2007 9.352 9.434 9.313 9.418 732,769 +0.23(+2.45%)
Jun 14, 2007 9.214 9.258 9.170 9.192 315,757 -0.01(-0.06%)
Jun 13, 2007 9.121 9.214 9.060 9.198 411,194 +0.05(+0.54%)
Jun 12, 2007 9.247 9.269 9.137 9.148 585,524 -0.10(-1.13%)
Jun 11, 2007 9.253 9.297 9.187 9.253 299,033 -0.03(-0.30%)
Jun 08, 2007 9.121 9.286 9.121 9.280 384,108 +0.10(+1.14%)
Jun 07, 2007 9.187 9.209 9.132 9.176 584,433 -0.05(-0.54%)
Jun 06, 2007 9.247 9.247 9.181 9.225 301,396 -0.02(-0.24%)
Jun 05, 2007 9.253 9.286 9.209 9.247 508,630 -0.06(-0.65%)
Jun 04, 2007 9.253 9.319 9.247 9.308 381,927 +0.01(+0.12%)
Jun 01, 2007 9.242 9.313 9.214 9.297 431,372 +0.10(+1.14%)
May 31, 2007 9.165 9.203 9.132 9.192 465,002 +0.06(+0.66%)
May 30, 2007 9.159 9.159 9.060 9.132 345,388 -0.12(-1.31%)
May 29, 2007 9.264 9.313 9.214 9.253 398,287 +0.03(+0.36%)
May 25, 2007 9.170 9.220 9.088 9.220 459,366 +0.06(+0.66%)
May 24, 2007 9.181 9.253 9.088 9.159 421,555 -0.04(-0.48%)
May 23, 2007 9.335 9.352 9.187 9.203 361,749 -0.10(-1.06%)
May 22, 2007 9.231 9.346 9.154 9.302 279,582 +0.03(+0.36%)
May 21, 2007 9.126 9.335 9.088 9.269 302,669 +0.15(+1.63%)
May 18, 2007 9.088 9.187 9.027 9.121 302,851 +0.04(+0.42%)
May 17, 2007 9.231 9.258 9.049 9.082 470,455 -0.15(-1.61%)
May 16, 2007 9.203 9.264 9.071 9.231 402,468 +0.06(+0.60%)
May 15, 2007 9.297 9.401 9.159 9.176 343,570 -0.13(-1.42%)
May 14, 2007 9.423 9.456 9.302 9.308 397,196 -0.14(-1.46%)
May 11, 2007 9.407 9.456 9.374 9.445 191,963 +0.09(+0.94%)
May 10, 2007 9.374 9.396 9.280 9.357 593,341 -0.07(-0.76%)
May 09, 2007 9.379 9.489 9.368 9.429 212,141 +0.03(+0.35%)
May 08, 2007 9.368 9.401 9.341 9.396 242,680 -0.03(-0.29%)
May 07, 2007 9.412 9.506 9.390 9.423 151,062 -0.03(-0.29%)
May 04, 2007 9.374 9.511 9.352 9.451 279,946 +0.06(+0.64%)
May 03, 2007 9.291 9.418 9.247 9.390 299,760 +0.09(+1.01%)
May 02, 2007 9.231 9.352 9.165 9.297 265,222 +0.03(+0.30%)
May 01, 2007 9.220 9.280 9.088 9.269 323,756 +0.04(+0.42%)
Apr 30, 2007 9.418 9.478 9.214 9.231 499,359 -0.21(-2.21%)
Apr 27, 2007 9.478 9.517 9.352 9.440 295,398 -0.10(-1.04%)
Apr 26, 2007 9.539 9.572 9.418 9.539 294,125 -0.04(-0.40%)
Apr 25, 2007 9.539 9.616 9.467 9.577 284,127 +0.08(+0.81%)
Apr 24, 2007 9.495 9.544 9.407 9.500 316,484 +0.01(+0.06%)
Apr 23, 2007 9.709 9.709 9.467 9.495 301,760 -0.21(-2.21%)
Apr 20, 2007 9.847 9.852 9.577 9.709 514,992 +0.21(+2.26%)
Apr 19, 2007 9.478 9.561 9.396 9.495 283,036 -0.09(-0.98%)
Apr 18, 2007 9.550 9.693 9.550 9.588 398,469 -0.02(-0.23%)
Apr 17, 2007 9.605 9.649 9.550 9.610 389,925 -0.04(-0.40%)
Apr 16, 2007 9.489 9.649 9.484 9.649 328,300 +0.19(+2.04%)
Apr 13, 2007 9.324 9.456 9.280 9.456 265,040 +0.11(+1.18%)
Apr 12, 2007 9.286 9.352 9.209 9.346 286,490 +0.03(+0.30%)
Apr 11, 2007 9.352 9.352 9.242 9.319 495,178 -0.06(-0.59%)
Apr 10, 2007 9.269 9.374 9.269 9.374 347,388 +0.07(+0.77%)
Apr 09, 2007 9.335 9.363 9.242 9.302 319,575 -0.05(-0.53%)
Apr 05, 2007 9.368 9.390 9.341 9.352 411,194 -0.03(-0.35%)
Apr 04, 2007 9.368 9.434 9.302 9.385 408,830 +0.00(+0.00%)
Apr 03, 2007 9.203 9.396 9.203 9.385 297,761 +0.18(+1.97%)
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.