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 (%)
Sep 30, 2005 9.493 9.615 9.455 9.510 143,727 +0.02(+0.23%)
Sep 29, 2005 9.361 9.515 9.334 9.488 252,023 +0.07(+0.76%)
Sep 28, 2005 9.554 9.631 9.246 9.416 326,339 -0.12(-1.27%)
Sep 27, 2005 9.609 9.659 9.427 9.537 174,980 -0.09(-0.97%)
Sep 26, 2005 9.730 9.774 9.582 9.631 187,154 -0.03(-0.28%)
Sep 23, 2005 9.633 9.730 9.499 9.659 186,973 +0.06(+0.57%)
Sep 22, 2005 9.576 9.681 9.493 9.604 301,809 +0.00(+0.00%)
Sep 21, 2005 9.851 9.851 9.604 9.604 342,874 -0.25(-2.51%)
Sep 20, 2005 9.901 9.983 9.796 9.851 324,522 -0.01(-0.06%)
Sep 19, 2005 10.02 10.02 9.851 9.857 245,300 -0.18(-1.81%)
Sep 16, 2005 9.989 10.04 9.901 10.04 571,821 +0.13(+1.28%)
Sep 15, 2005 9.961 9.961 9.824 9.912 124,285 +0.04(+0.45%)
Sep 14, 2005 10.06 10.10 9.813 9.868 158,263 -0.15(-1.54%)
Sep 13, 2005 10.16 10.16 9.961 10.02 256,020 -0.12(-1.19%)
Sep 12, 2005 10.04 10.19 9.989 10.14 240,575 +0.15(+1.54%)
Sep 09, 2005 9.961 10.02 9.917 9.989 137,549 +0.04(+0.44%)
Sep 08, 2005 10.02 10.02 9.868 9.945 140,275 -0.11(-1.09%)
Sep 07, 2005 10.07 10.09 9.928 10.05 147,543 +0.01(+0.11%)
Sep 06, 2005 9.972 10.07 9.939 10.04 332,517 +0.19(+1.90%)
Sep 02, 2005 10.12 10.12 9.835 9.857 280,732 -0.20(-1.97%)
Sep 01, 2005 10.02 10.17 9.950 10.05 527,122 +0.09(+0.88%)
Aug 31, 2005 9.802 9.989 9.796 9.967 325,249 +0.17(+1.74%)
Aug 30, 2005 9.934 9.961 9.719 9.796 307,442 -0.24(-2.41%)
Aug 29, 2005 9.917 10.04 9.884 10.04 197,330 +0.10(+1.00%)
Aug 26, 2005 9.978 10.01 9.868 9.939 390,663 -0.04(-0.39%)
Aug 25, 2005 9.906 9.989 9.868 9.978 214,592 +0.09(+0.89%)
Aug 24, 2005 9.906 10.03 9.796 9.890 1,436,004 +0.01(+0.06%)
Aug 23, 2005 9.956 9.989 9.884 9.884 269,648 -0.09(-0.94%)
Aug 22, 2005 9.928 10.01 9.829 9.978 384,666 +0.10(+1.06%)
Aug 19, 2005 9.813 9.884 9.752 9.873 228,038 +0.06(+0.62%)
Aug 18, 2005 9.868 9.884 9.686 9.813 432,636 -0.03(-0.34%)
Aug 17, 2005 9.950 9.983 9.840 9.846 272,192 -0.13(-1.32%)
Aug 16, 2005 10.12 10.12 9.917 9.978 531,665 -0.10(-1.04%)
Aug 15, 2005 10.11 10.14 9.950 10.08 186,064 +0.01(+0.05%)
Aug 12, 2005 10.13 10.14 9.934 10.08 237,305 -0.08(-0.76%)
Aug 11, 2005 10.14 10.21 10.07 10.15 142,819 -0.01(-0.05%)
Aug 10, 2005 10.20 10.31 10.09 10.16 231,490 -0.04(-0.38%)
Aug 09, 2005 10.25 10.30 10.18 10.20 247,480 -0.04(-0.38%)
Aug 08, 2005 10.16 10.24 10.16 10.24 738,807 +0.07(+0.70%)
Aug 05, 2005 10.56 10.56 10.12 10.16 2,449,003 -0.38(-3.60%)
Aug 04, 2005 10.75 10.81 10.54 10.54 213,320 -0.21(-1.95%)
Aug 03, 2005 10.80 10.83 10.73 10.75 198,238 -0.13(-1.16%)
Aug 02, 2005 10.79 10.90 10.79 10.88 202,054 +0.09(+0.87%)
Aug 01, 2005 10.84 10.92 10.74 10.79 263,107 -0.08(-0.76%)
Jul 29, 2005 10.99 11.05 10.86 10.87 174,798 -0.10(-0.90%)
Jul 28, 2005 10.87 10.98 10.79 10.97 227,856 +0.13(+1.17%)
Jul 27, 2005 11.02 11.06 10.81 10.84 303,263 -0.20(-1.79%)
Jul 26, 2005 11.22 11.25 11.01 11.04 657,767 -0.27(-2.38%)
Jul 25, 2005 11.53 11.55 11.23 11.31 248,207 -0.24(-2.10%)
Jul 22, 2005 11.21 11.56 11.21 11.55 198,602 +0.34(+3.04%)
Jul 21, 2005 11.55 11.55 11.21 11.21 182,975 -0.30(-2.63%)
Jul 20, 2005 11.32 11.53 11.31 11.51 241,120 +0.15(+1.31%)
Jul 19, 2005 11.25 11.41 11.25 11.36 154,811 +0.18(+1.57%)
Jul 18, 2005 11.21 11.31 11.14 11.19 144,999 -0.06(-0.49%)
Jul 15, 2005 11.07 11.28 11.02 11.24 157,718 +0.15(+1.39%)
Jul 14, 2005 11.25 11.35 11.09 11.09 166,440 -0.15(-1.37%)
Jul 13, 2005 11.29 11.35 11.19 11.24 166,622 -0.04(-0.39%)
Jul 12, 2005 11.39 11.41 11.17 11.29 263,288 -0.06(-0.53%)
Jul 11, 2005 11.23 11.35 11.15 11.35 314,529 +0.12(+1.03%)
Jul 08, 2005 10.98 11.27 10.94 11.23 227,674 +0.29(+2.61%)
Jul 07, 2005 10.84 10.98 10.69 10.95 148,633 +0.03(+0.25%)
Jul 06, 2005 11.01 11.01 10.88 10.92 133,007 -0.09(-0.80%)
Jul 05, 2005 10.80 11.01 10.80 11.01 167,894 +0.17(+1.52%)
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.