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 (%)
Feb 28, 2006 9.231 9.187 9.044 9.071 293,762 -0.16(-1.73%)
Feb 27, 2006 9.143 9.247 9.143 9.231 120,522 +0.12(+1.33%)
Feb 24, 2006 9.115 9.209 9.077 9.110 176,511 -0.03(-0.30%)
Feb 23, 2006 9.187 9.286 9.099 9.137 200,870 -0.07(-0.72%)
Feb 22, 2006 8.994 9.203 8.994 9.203 157,969 +0.22(+2.45%)
Feb 21, 2006 9.022 9.077 8.901 8.983 269,221 -0.05(-0.55%)
Feb 17, 2006 9.143 9.143 9.033 9.033 168,149 -0.09(-1.02%)
Feb 16, 2006 9.170 9.187 9.055 9.126 172,694 -0.01(-0.06%)
Feb 15, 2006 9.121 9.165 9.033 9.132 173,057 +0.03(+0.30%)
Feb 14, 2006 8.978 9.159 8.945 9.104 269,948 +0.12(+1.35%)
Feb 13, 2006 8.994 9.055 8.923 8.983 449,368 +0.01(+0.12%)
Feb 10, 2006 8.939 9.077 8.890 8.972 223,411 +0.01(+0.06%)
Feb 09, 2006 8.994 9.049 8.928 8.967 286,127 +0.01(+0.06%)
Feb 08, 2006 8.983 9.033 8.934 8.961 408,467 +0.04(+0.43%)
Feb 07, 2006 8.868 9.049 8.868 8.923 275,038 +0.03(+0.37%)
Feb 06, 2006 8.895 8.906 8.763 8.890 220,503 -0.02(-0.19%)
Feb 03, 2006 8.956 9.077 8.884 8.906 313,940 -0.04(-0.43%)
Feb 02, 2006 9.192 9.214 8.895 8.945 436,098 -0.25(-2.69%)
Feb 01, 2006 9.264 9.401 9.181 9.192 301,942 -0.07(-0.77%)
Jan 31, 2006 9.242 9.308 9.115 9.264 351,387 +0.01(+0.06%)
Jan 30, 2006 9.517 9.517 9.242 9.258 241,044 -0.26(-2.72%)
Jan 27, 2006 9.434 9.522 9.418 9.517 264,313 +0.03(+0.29%)
Jan 26, 2006 9.434 9.495 9.414 9.489 289,035 +0.08(+0.88%)
Jan 25, 2006 9.434 9.495 9.291 9.407 688,050 -0.03(-0.29%)
Jan 24, 2006 9.495 9.500 9.352 9.434 398,469 +0.11(+1.18%)
Jan 23, 2006 9.203 9.379 9.203 9.324 217,231 +0.11(+1.19%)
Jan 20, 2006 9.517 9.517 9.187 9.214 239,772 -0.24(-2.56%)
Jan 19, 2006 9.379 9.489 9.319 9.456 182,874 +0.11(+1.18%)
Jan 18, 2006 9.379 9.445 9.302 9.346 206,869 -0.03(-0.29%)
Jan 17, 2006 9.407 9.412 9.297 9.374 231,773 -0.03(-0.35%)
Jan 13, 2006 9.440 9.495 9.379 9.407 150,516 -0.01(-0.06%)
Jan 12, 2006 9.484 9.550 9.379 9.412 140,336 -0.12(-1.27%)
Jan 11, 2006 9.660 9.660 9.429 9.533 218,321 -0.13(-1.31%)
Jan 10, 2006 9.627 9.693 9.583 9.660 180,329 +0.00(+0.00%)
Jan 09, 2006 9.572 9.704 9.555 9.660 185,419 +0.06(+0.57%)
Jan 06, 2006 9.671 9.737 9.506 9.605 207,778 +0.01(+0.11%)
Jan 05, 2006 9.660 9.687 9.594 9.594 135,246 -0.07(-0.68%)
Jan 04, 2006 9.654 9.715 9.594 9.660 243,771 +0.03(+0.34%)
Jan 03, 2006 9.550 9.731 9.423 9.627 347,751 +0.08(+0.81%)
Dec 30, 2005 9.627 9.627 9.476 9.550 324,301 -0.08(-0.80%)
Dec 29, 2005 9.731 9.742 9.627 9.627 190,145 -0.13(-1.35%)
Dec 28, 2005 9.803 9.836 9.687 9.759 185,964 +0.02(+0.17%)
Dec 27, 2005 9.891 9.979 9.693 9.742 710,046 -0.14(-1.45%)
Dec 23, 2005 9.786 9.902 9.764 9.885 692,049 +0.10(+1.01%)
Dec 22, 2005 9.913 9.913 9.731 9.786 393,379 -0.10(-1.06%)
Dec 21, 2005 9.869 10.06 9.764 9.891 266,130 +0.00(+0.00%)
Dec 20, 2005 9.852 10.01 9.841 9.891 200,870 +0.04(+0.39%)
Dec 19, 2005 10.10 10.10 9.847 9.852 268,130 -0.25(-2.50%)
Dec 16, 2005 9.973 10.19 9.962 10.11 1,185,409 +0.16(+1.60%)
Dec 15, 2005 10.12 10.12 9.907 9.946 261,586 -0.17(-1.69%)
Dec 14, 2005 10.01 10.18 9.962 10.12 142,518 +0.13(+1.32%)
Dec 13, 2005 9.918 10.06 9.847 9.984 147,789 +0.07(+0.67%)
Dec 12, 2005 10.14 10.14 9.869 9.918 257,768 -0.11(-1.10%)
Dec 09, 2005 9.984 10.18 9.957 10.03 227,592 +0.04(+0.44%)
Dec 08, 2005 9.973 10.12 9.869 9.984 280,128 +0.02(+0.17%)
Dec 07, 2005 10.02 10.03 9.863 9.968 194,144 -0.05(-0.49%)
Dec 06, 2005 9.973 10.23 9.951 10.02 169,058 +0.05(+0.50%)
Dec 05, 2005 10.09 10.12 9.929 9.968 238,681 -0.16(-1.57%)
Dec 02, 2005 10.27 10.29 10.03 10.13 208,323 -0.17(-1.60%)
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.