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

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

13.96 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 30, 2004 11.01 11.23 10.93 11.23 661,038 +0.24(+2.20%)
Jun 29, 2004 10.95 11.01 10.87 10.98 216,409 +0.03(+0.30%)
Jun 28, 2004 11.03 11.03 10.84 10.95 325,431 +0.03(+0.25%)
Jun 25, 2004 11.32 11.32 10.92 10.92 2,741,727 -0.40(-3.50%)
Jun 24, 2004 11.38 11.42 11.30 11.32 156,628 -0.06(-0.48%)
Jun 23, 2004 11.31 11.38 11.19 11.38 160,444 +0.12(+1.08%)
Jun 22, 2004 11.06 11.30 11.02 11.25 223,677 +0.19(+1.74%)
Jun 21, 2004 11.04 11.06 11.00 11.06 124,467 +0.03(+0.30%)
Jun 18, 2004 10.91 11.03 10.87 11.03 157,718 +0.12(+1.11%)
Jun 17, 2004 10.87 10.91 10.63 10.91 276,007 +0.04(+0.41%)
Jun 16, 2004 10.99 11.02 10.79 10.86 171,891 -0.10(-0.95%)
Jun 15, 2004 11.01 11.01 10.96 10.97 150,632 +0.03(+0.25%)
Jun 14, 2004 10.95 10.98 10.87 10.94 144,817 +0.10(+0.97%)
Jun 10, 2004 11.03 11.03 10.83 10.84 93,032 -0.10(-0.96%)
Jun 09, 2004 10.87 10.94 10.76 10.94 189,153 +0.08(+0.71%)
Jun 08, 2004 10.84 10.92 10.73 10.86 125,920 -0.01(-0.10%)
Jun 07, 2004 10.98 11.03 10.81 10.87 142,819 -0.14(-1.25%)
Jun 04, 2004 10.68 11.02 10.57 11.01 124,648 +0.34(+3.14%)
Jun 03, 2004 10.85 10.85 10.59 10.68 143,000 -0.07(-0.62%)
Jun 02, 2004 10.77 10.90 10.63 10.74 166,258 -0.04(-0.36%)
Jun 01, 2004 11.01 11.01 10.74 10.78 67,593 -0.20(-1.85%)
May 28, 2004 10.93 11.03 10.92 10.98 76,860 +0.05(+0.50%)
May 27, 2004 11.03 11.03 10.91 10.93 104,116 -0.15(-1.34%)
May 26, 2004 10.95 11.17 10.91 11.08 184,610 +0.13(+1.16%)
May 25, 2004 10.82 10.98 10.64 10.95 100,663 +0.14(+1.27%)
May 24, 2004 10.68 10.87 10.68 10.81 101,935 +0.21(+2.02%)
May 21, 2004 10.56 10.60 10.48 10.60 116,108 +0.10(+0.94%)
May 20, 2004 10.46 10.51 10.43 10.50 123,376 +0.04(+0.42%)
May 19, 2004 10.48 10.48 10.43 10.46 101,208 -0.03(-0.26%)
May 18, 2004 10.45 10.54 10.43 10.48 182,067 +0.04(+0.37%)
May 17, 2004 10.52 10.53 10.38 10.45 122,831 -0.07(-0.68%)
May 14, 2004 10.54 10.57 10.48 10.52 76,315 -0.01(-0.05%)
May 13, 2004 10.59 10.59 10.51 10.52 99,210 -0.03(-0.26%)
May 12, 2004 10.58 10.58 10.41 10.55 107,932 -0.04(-0.42%)
May 11, 2004 10.46 10.59 10.45 10.59 132,098 +0.13(+1.26%)
May 10, 2004 10.57 10.57 10.35 10.46 250,024 -0.12(-1.14%)
May 07, 2004 10.80 10.81 10.57 10.58 155,538 -0.26(-2.39%)
May 06, 2004 11.00 11.00 10.83 10.84 173,345 -0.16(-1.45%)
May 05, 2004 10.76 11.02 10.73 11.00 111,566 +0.23(+2.09%)
May 04, 2004 10.59 10.84 10.58 10.78 210,231 +0.18(+1.71%)
May 03, 2004 10.77 10.78 10.59 10.59 209,141 -0.19(-1.79%)
Apr 30, 2004 10.84 10.90 10.73 10.79 161,534 -0.06(-0.56%)
Apr 29, 2004 10.89 11.02 10.84 10.85 439,541 -0.05(-0.46%)
Apr 28, 2004 10.97 11.00 10.89 10.90 164,986 -0.09(-0.80%)
Apr 27, 2004 10.98 11.00 10.90 10.98 94,485 +0.01(+0.05%)
Apr 26, 2004 10.99 11.01 10.87 10.98 171,528 -0.01(-0.10%)
Apr 23, 2004 11.01 11.02 10.95 10.99 283,094 -0.02(-0.15%)
Apr 22, 2004 11.01 11.02 10.92 11.01 193,151 +0.04(+0.35%)
Apr 21, 2004 11.21 11.26 10.90 10.97 245,300 -0.26(-2.35%)
Apr 20, 2004 11.44 11.49 11.16 11.23 176,434 -0.12(-1.02%)
Apr 19, 2004 11.27 11.39 11.27 11.35 97,029 +0.00(+0.00%)
Apr 16, 2004 11.25 11.39 11.25 11.35 79,586 +0.16(+1.43%)
Apr 15, 2004 11.56 11.56 11.19 11.19 99,028 -0.29(-2.54%)
Apr 14, 2004 11.56 11.56 11.47 11.48 100,118 -0.18(-1.51%)
Apr 13, 2004 11.83 11.91 11.56 11.66 121,196 -0.15(-1.26%)
Apr 12, 2004 11.89 12.05 11.76 11.80 112,838 -0.14(-1.20%)
Apr 08, 2004 12.08 12.09 11.94 11.95 102,117 -0.10(-0.87%)
Apr 07, 2004 12.21 12.27 12.05 12.05 99,573 -0.11(-0.91%)
Apr 06, 2004 12.26 12.26 12.11 12.16 99,028 -0.20(-1.65%)
Apr 05, 2004 12.36 12.44 12.28 12.37 303,081 +0.02(+0.13%)
Apr 02, 2004 12.34 12.45 12.34 12.35 219,498 +0.05(+0.40%)
Apr 01, 2004 12.17 12.31 12.15 12.30 277,825 +0.14(+1.13%)
Mar 31, 2004 12.11 12.23 12.10 12.16 119,561 +0.06(+0.46%)
Mar 30, 2004 12.10 12.15 12.05 12.11 143,000 +0.01(+0.05%)
Mar 29, 2004 12.08 12.11 12.05 12.10 88,853 +0.04(+0.36%)
Mar 26, 2004 12.11 12.11 12.06 12.06 63,596 -0.04(-0.36%)
Mar 25, 2004 12.10 12.11 11.97 12.10 91,033 +0.00(+0.00%)
Mar 24, 2004 12.12 12.19 12.10 12.10 170,256 -0.02(-0.18%)
Mar 23, 2004 12.19 12.36 12.11 12.12 53,420 -0.10(-0.86%)
Mar 22, 2004 12.36 12.36 12.22 12.23 71,227 -0.13(-1.02%)
Mar 19, 2004 12.22 12.37 12.22 12.36 137,186 +0.08(+0.67%)
Mar 18, 2004 12.25 12.30 12.16 12.27 54,692 +0.06(+0.50%)
Mar 17, 2004 12.00 12.25 12.00 12.21 64,686 +0.24(+2.02%)
Mar 16, 2004 12.21 12.21 11.95 11.97 111,747 -0.24(-1.94%)
Mar 15, 2004 12.27 12.31 12.20 12.21 53,420 +0.02(+0.14%)
Mar 12, 2004 12.32 12.32 12.19 12.19 92,487 -0.01(-0.05%)
Mar 11, 2004 12.44 12.44 12.19 12.20 66,503 -0.24(-1.95%)
Mar 10, 2004 12.38 12.45 12.37 12.44 122,650 +0.06(+0.49%)
Mar 09, 2004 12.48 12.49 12.37 12.38 87,399 -0.09(-0.75%)
Mar 08, 2004 12.47 12.52 12.47 12.47 59,780 +0.01(+0.04%)
Mar 05, 2004 12.27 12.47 12.22 12.47 80,676 +0.21(+1.71%)
Mar 04, 2004 12.14 12.31 12.14 12.26 102,117 +0.10(+0.81%)
Mar 03, 2004 12.31 12.31 12.14 12.16 179,886 -0.15(-1.21%)
Mar 02, 2004 12.21 12.31 12.16 12.31 112,474 +0.10(+0.81%)
Mar 01, 2004 12.40 12.40 12.11 12.21 219,861 -0.17(-1.33%)
Feb 27, 2004 12.41 12.42 12.36 12.37 205,506 -0.07(-0.53%)
Feb 26, 2004 12.42 12.47 12.37 12.44 240,575 -0.09(-0.75%)
Feb 25, 2004 12.38 12.54 12.38 12.53 267,831 +0.15(+1.20%)
Feb 24, 2004 12.33 12.38 12.22 12.38 222,768 +0.18(+1.49%)
Feb 23, 2004 12.16 12.25 12.15 12.20 152,449 +0.07(+0.54%)
Feb 20, 2004 12.06 12.14 12.06 12.14 123,195 +0.07(+0.55%)
Feb 19, 2004 12.06 12.08 12.06 12.07 95,394 +0.01(+0.05%)
Feb 18, 2004 11.96 12.06 11.94 12.06 793,500 +0.10(+0.83%)
Feb 17, 2004 12.28 12.28 11.77 11.96 200,964 -0.31(-2.55%)
Feb 13, 2004 12.18 12.35 12.18 12.28 112,838 +0.11(+0.90%)
Feb 12, 2004 12.07 12.17 12.05 12.17 195,876 +0.09(+0.78%)
Feb 11, 2004 11.82 12.08 11.80 12.07 159,899 +0.24(+2.00%)
Feb 10, 2004 11.64 11.84 11.64 11.84 117,562 +0.23(+1.99%)
Feb 09, 2004 11.57 11.64 11.57 11.61 124,830 +0.04(+0.33%)
Feb 06, 2004 11.54 11.57 11.52 11.57 117,380 +0.03(+0.29%)
Feb 05, 2004 11.47 11.54 11.39 11.54 83,765 +0.08(+0.72%)
Feb 04, 2004 11.39 11.48 11.39 11.45 124,285 -0.01(-0.05%)
Feb 03, 2004 11.42 11.54 11.42 11.46 171,346 +0.01(+0.10%)
Feb 02, 2004 11.31 11.45 11.29 11.45 146,634 +0.08(+0.73%)
Jan 30, 2004 11.32 11.39 11.22 11.36 127,919 +0.05(+0.44%)
Jan 29, 2004 11.29 11.33 11.28 11.32 271,828 +0.05(+0.49%)
Jan 28, 2004 11.47 11.47 11.20 11.26 145,181 -0.23(-1.96%)
Jan 27, 2004 11.25 11.52 11.14 11.49 297,267 +0.29(+2.56%)
Jan 26, 2004 11.13 11.24 11.11 11.20 143,545 +0.05(+0.49%)
Jan 23, 2004 10.68 11.18 10.66 11.14 302,536 +0.48(+4.49%)
Jan 22, 2004 10.69 10.70 10.63 10.67 189,153 -0.02(-0.21%)
Jan 21, 2004 10.79 10.79 10.65 10.69 257,110 -0.10(-0.92%)
Jan 20, 2004 10.73 10.81 10.72 10.79 172,073 +0.07(+0.62%)
Jan 16, 2004 10.70 10.75 10.67 10.72 111,384 +0.03(+0.31%)
Jan 15, 2004 10.78 10.81 10.69 10.69 231,853 -0.03(-0.31%)
Jan 14, 2004 10.68 10.72 10.58 10.72 148,270 +0.04(+0.41%)
Jan 13, 2004 10.76 10.81 10.62 10.68 166,077 -0.11(-1.02%)
Jan 12, 2004 10.92 10.96 10.74 10.79 167,349 -0.08(-0.71%)
Jan 09, 2004 10.73 10.87 10.72 10.86 277,098 +0.08(+0.71%)
Jan 08, 2004 10.59 10.79 10.58 10.79 119,197 +0.17(+1.55%)
Jan 07, 2004 10.81 10.81 10.57 10.62 265,650 -0.07(-0.62%)
Jan 06, 2004 10.64 10.69 10.61 10.69 479,516 +0.04(+0.36%)
Jan 05, 2004 10.73 10.73 10.57 10.65 442,085 -0.03(-0.26%)
Jan 02, 2004 10.34 10.72 10.34 10.68 611,069 -8.75(-45.04%)
Dec 30, 2003 19.22 19.43 19.22 19.43 134,279 +0.18(+0.91%)
Dec 29, 2003 19.19 19.32 19.12 19.25 114,291 +0.06(+0.32%)
Dec 26, 2003 19.07 19.25 19.07 19.19 79,404 +0.09(+0.49%)
Dec 24, 2003 18.83 19.12 18.81 19.10 60,507 +0.27(+1.43%)
Dec 23, 2003 18.71 18.94 18.71 18.83 158,445 +0.12(+0.65%)
Dec 22, 2003 18.79 18.79 18.70 18.71 155,356 -0.05(-0.29%)
Dec 19, 2003 18.66 18.79 18.62 18.76 135,914 +0.14(+0.77%)
Dec 18, 2003 18.61 18.63 18.59 18.62 99,755 +0.01(+0.06%)
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.