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

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

14.10 +0.14 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2006 9.295 9.334 9.163 9.169 344,873 -0.17(-1.77%)
Sep 28, 2006 9.356 9.356 9.273 9.334 273,282 -0.02(-0.24%)
Sep 27, 2006 9.251 9.356 9.235 9.356 225,494 +0.06(+0.59%)
Sep 26, 2006 9.246 9.356 9.174 9.301 437,724 +0.01(+0.06%)
Sep 25, 2006 9.037 9.328 9.037 9.295 365,224 +0.23(+2.55%)
Sep 22, 2006 9.169 9.169 9.009 9.064 248,934 -0.10(-1.14%)
Sep 21, 2006 9.356 9.356 9.125 9.169 383,213 -0.19(-2.00%)
Sep 20, 2006 9.207 9.356 9.207 9.356 293,451 +0.19(+2.04%)
Sep 19, 2006 9.092 9.174 8.971 9.169 345,782 +0.06(+0.66%)
Sep 18, 2006 9.125 9.273 9.048 9.108 305,080 -0.08(-0.84%)
Sep 15, 2006 9.251 9.273 9.114 9.185 641,050 +0.01(+0.06%)
Sep 14, 2006 9.169 9.196 9.086 9.180 246,390 -0.05(-0.54%)
Sep 13, 2006 9.185 9.240 9.147 9.229 336,697 +0.04(+0.48%)
Sep 12, 2006 9.026 9.202 9.009 9.185 340,331 +0.18(+1.95%)
Sep 11, 2006 8.916 9.037 8.894 9.009 245,481 +0.02(+0.24%)
Sep 08, 2006 8.839 9.015 8.833 8.987 328,338 +0.15(+1.74%)
Sep 07, 2006 8.927 8.965 8.833 8.833 232,035 -0.13(-1.41%)
Sep 06, 2006 8.971 8.993 8.899 8.960 185,156 -0.07(-0.73%)
Sep 05, 2006 8.965 9.081 8.943 9.026 178,433 +0.06(+0.68%)
Sep 01, 2006 9.020 9.037 8.943 8.965 232,217 -0.04(-0.49%)
Aug 31, 2006 9.015 9.053 8.993 9.009 526,577 +0.00(+0.00%)
Aug 30, 2006 9.020 9.059 8.987 9.009 730,994 -0.08(-0.91%)
Aug 29, 2006 9.081 9.108 8.982 9.092 697,015 +0.03(+0.30%)
Aug 28, 2006 9.053 9.097 9.037 9.064 889,984 -0.02(-0.18%)
Aug 25, 2006 9.042 9.130 9.020 9.081 157,355 -0.02(-0.18%)
Aug 24, 2006 9.020 9.103 8.976 9.097 214,228 +0.07(+0.73%)
Aug 23, 2006 9.163 9.218 8.949 9.031 337,968 -0.13(-1.38%)
Aug 22, 2006 9.081 9.163 9.081 9.158 374,854 +0.08(+0.85%)
Aug 21, 2006 9.114 9.141 9.081 9.081 124,467 -0.10(-1.14%)
Aug 18, 2006 9.213 9.213 9.108 9.185 210,049 +0.01(+0.12%)
Aug 17, 2006 9.092 9.191 9.086 9.174 160,807 +0.05(+0.54%)
Aug 16, 2006 9.114 9.136 9.037 9.125 320,161 +0.07(+0.73%)
Aug 15, 2006 8.861 9.059 8.861 9.059 327,793 +0.31(+3.52%)
Aug 14, 2006 8.811 8.910 8.717 8.751 199,328 -0.01(-0.06%)
Aug 11, 2006 8.806 8.806 8.701 8.756 149,360 -0.06(-0.62%)
Aug 10, 2006 8.668 8.855 8.668 8.811 239,122 +0.09(+1.01%)
Aug 09, 2006 8.916 8.960 8.701 8.723 277,098 -0.12(-1.31%)
Aug 08, 2006 8.971 9.081 8.800 8.839 327,611 -0.08(-0.93%)
Aug 07, 2006 8.965 8.976 8.888 8.921 298,902 -0.09(-0.98%)
Aug 04, 2006 9.136 9.191 8.861 9.009 330,155 -0.02(-0.18%)
Aug 03, 2006 8.806 9.081 8.723 9.026 439,177 +0.17(+1.93%)
Aug 02, 2006 8.971 9.075 8.855 8.855 451,715 -0.10(-1.11%)
Aug 01, 2006 9.042 9.048 8.916 8.954 200,237 -0.15(-1.63%)
Jul 31, 2006 9.097 9.136 8.943 9.103 391,753 -0.05(-0.54%)
Jul 28, 2006 8.888 9.207 8.888 9.152 381,577 +0.31(+3.55%)
Jul 27, 2006 9.053 9.081 8.833 8.839 305,080 -0.18(-2.01%)
Jul 26, 2006 9.097 9.130 8.888 9.020 607,435 -0.12(-1.27%)
Jul 25, 2006 8.954 9.136 8.822 9.136 805,492 +0.19(+2.09%)
Jul 24, 2006 8.728 8.949 8.723 8.949 281,277 +0.23(+2.59%)
Jul 21, 2006 8.773 8.806 8.530 8.723 399,748 -0.05(-0.56%)
Jul 20, 2006 8.954 8.982 8.756 8.773 366,496 -0.20(-2.21%)
Jul 19, 2006 8.684 8.971 8.668 8.971 428,820 +0.29(+3.36%)
Jul 18, 2006 8.563 8.679 8.481 8.679 299,447 +0.17(+2.01%)
Jul 17, 2006 8.437 8.574 8.431 8.508 278,915 +0.08(+0.91%)
Jul 14, 2006 8.442 8.514 8.338 8.431 304,353 -0.01(-0.13%)
Jul 13, 2006 8.574 8.585 8.398 8.442 312,530 -0.14(-1.60%)
Jul 12, 2006 8.773 8.795 8.563 8.580 268,013 -0.23(-2.56%)
Jul 11, 2006 8.723 8.806 8.547 8.806 274,009 +0.04(+0.44%)
Jul 10, 2006 8.712 8.800 8.673 8.767 153,721 +0.10(+1.21%)
Jul 07, 2006 8.762 8.861 8.657 8.662 389,754 -0.10(-1.13%)
Jul 06, 2006 8.679 8.762 8.668 8.762 243,664 +0.10(+1.21%)
Jul 05, 2006 8.800 8.800 8.635 8.657 250,751 -0.14(-1.63%)
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.