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

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

13.97 +0.10 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 30, 2008 8.162 8.349 8.118 8.250 1,105,147 +0.11(+1.35%)
May 29, 2008 7.875 8.200 7.853 8.140 646,222 +0.29(+3.64%)
May 28, 2008 8.189 8.189 7.815 7.853 785,688 -0.32(-3.97%)
May 27, 2008 8.008 8.255 8.008 8.178 473,372 +0.17(+2.06%)
May 26, 2008 8.068 8.140 7.886 8.013 0 +0.00(+0.00%)
May 23, 2008 8.068 8.140 7.886 8.013 659,537 -0.12(-1.42%)
May 22, 2008 8.057 8.288 7.997 8.129 680,204 +0.07(+0.89%)
May 21, 2008 8.134 8.299 7.953 8.057 589,959 -0.04(-0.54%)
May 20, 2008 8.162 8.178 8.063 8.101 505,855 -0.08(-1.01%)
May 19, 2008 8.283 8.393 8.151 8.184 747,596 -0.14(-1.65%)
May 16, 2008 8.508 8.618 8.195 8.321 596,064 -0.19(-2.20%)
May 15, 2008 8.376 8.508 8.200 8.508 492,311 +0.14(+1.71%)
May 14, 2008 8.503 8.580 8.354 8.365 319,371 -0.14(-1.68%)
May 13, 2008 8.481 8.558 8.321 8.508 508,899 +0.01(+0.13%)
May 12, 2008 8.184 8.558 8.112 8.497 539,718 +0.34(+4.18%)
May 09, 2008 8.228 8.288 8.041 8.156 497,999 -0.05(-0.60%)
May 08, 2008 8.277 8.420 8.173 8.206 624,470 -0.07(-0.86%)
May 07, 2008 8.723 8.723 8.255 8.277 785,768 -0.41(-4.69%)
May 06, 2008 8.624 8.795 8.426 8.684 610,960 -0.01(-0.13%)
May 05, 2008 8.739 8.833 8.563 8.695 504,611 -0.06(-0.63%)
May 02, 2008 8.993 9.081 8.651 8.751 729,153 -0.20(-2.21%)
May 01, 2008 8.503 9.081 8.486 8.949 702,706 +0.44(+5.17%)
Apr 30, 2008 8.690 8.784 8.508 8.508 562,634 -0.17(-1.97%)
Apr 29, 2008 8.657 8.773 8.585 8.679 592,479 -0.01(-0.06%)
Apr 28, 2008 8.800 8.800 8.552 8.684 882,689 -0.05(-0.57%)
Apr 25, 2008 8.806 8.817 8.420 8.734 453,063 -0.06(-0.63%)
Apr 24, 2008 8.255 8.789 8.151 8.789 1,048,459 +0.59(+7.25%)
Apr 23, 2008 8.514 8.525 8.129 8.195 851,114 -0.28(-3.25%)
Apr 22, 2008 8.475 8.585 8.310 8.470 1,037,797 -0.03(-0.32%)
Apr 21, 2008 8.717 8.800 8.497 8.497 771,223 -0.31(-3.50%)
Apr 18, 2008 9.207 9.235 8.662 8.806 1,640,374 -0.47(-5.10%)
Apr 17, 2008 8.927 9.350 8.894 9.279 935,741 +0.18(+2.00%)
Apr 16, 2008 8.723 9.097 8.695 9.097 828,163 +0.50(+5.76%)
Apr 15, 2008 8.272 8.668 8.266 8.602 539,818 +0.37(+4.48%)
Apr 14, 2008 8.222 8.470 8.178 8.233 569,650 -0.02(-0.27%)
Apr 11, 2008 8.409 8.651 8.250 8.255 736,723 -0.24(-2.79%)
Apr 10, 2008 8.332 8.723 8.261 8.492 630,704 +0.11(+1.31%)
Apr 09, 2008 8.684 8.806 8.316 8.382 744,509 -0.39(-4.39%)
Apr 08, 2008 8.668 8.877 8.574 8.767 576,008 -0.06(-0.69%)
Apr 07, 2008 8.960 8.971 8.673 8.828 498,498 -0.05(-0.56%)
Apr 04, 2008 8.927 9.070 8.839 8.877 658,330 -0.08(-0.86%)
Apr 03, 2008 8.888 8.998 8.756 8.954 582,018 -0.05(-0.55%)
Apr 02, 2008 8.905 9.081 8.778 9.004 1,024,280 +0.08(+0.86%)
Apr 01, 2008 8.343 9.015 8.343 8.927 1,737,649 +0.34(+3.91%)
Mar 31, 2008 8.338 8.690 8.173 8.591 3,192,396 +0.25(+2.97%)
Mar 28, 2008 8.552 8.602 8.338 8.343 475,262 -0.25(-2.88%)
Mar 27, 2008 8.822 8.866 8.547 8.591 673,748 -0.14(-1.64%)
Mar 26, 2008 8.717 8.806 8.591 8.734 617,418 -0.09(-1.00%)
Mar 25, 2008 8.806 8.949 8.591 8.822 572,146 -0.01(-0.06%)
Mar 24, 2008 8.751 9.081 8.695 8.828 1,276,921 +0.01(+0.12%)
Mar 21, 2008 8.459 8.817 8.288 8.817 2,423,032 +0.00(+0.00%)
Mar 20, 2008 8.459 8.817 8.288 8.817 2,423,032 +0.44(+5.26%)
Mar 19, 2008 8.503 8.640 8.321 8.376 1,236,524 -0.15(-1.74%)
Mar 18, 2008 8.393 8.525 8.118 8.525 1,127,488 +0.30(+3.61%)
Mar 17, 2008 8.057 8.387 7.859 8.228 1,051,208 +0.17(+2.12%)
Mar 14, 2008 8.283 8.316 7.941 8.057 1,016,628 -0.17(-2.07%)
Mar 13, 2008 7.930 8.354 7.787 8.228 826,786 +0.18(+2.26%)
Mar 12, 2008 8.255 8.530 8.041 8.046 958,241 -0.21(-2.53%)
Mar 11, 2008 7.567 8.255 7.567 8.255 1,530,341 +0.81(+10.86%)
Mar 10, 2008 7.430 7.595 7.314 7.446 865,985 +0.04(+0.52%)
Mar 07, 2008 7.303 7.622 7.248 7.408 951,222 +0.09(+1.28%)
Mar 06, 2008 7.424 7.584 7.309 7.314 616,257 -0.17(-2.21%)
Mar 05, 2008 7.688 7.754 7.430 7.479 841,137 -0.22(-2.86%)
Mar 04, 2008 7.595 7.754 7.336 7.699 881,223 +0.17(+2.19%)
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.