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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2007 8.043 8.219 7.960 8.087 631,095 +0.01(+0.14%)
Dec 28, 2007 8.241 8.362 8.076 8.076 583,563 -0.14(-1.74%)
Dec 27, 2007 8.582 8.582 8.197 8.219 660,072 -0.40(-4.60%)
Dec 26, 2007 8.532 8.686 8.483 8.615 741,411 +0.01(+0.06%)
Dec 24, 2007 8.620 8.653 8.560 8.609 501,176 -0.06(-0.70%)
Dec 21, 2007 8.224 8.719 8.114 8.670 2,703,349 +0.58(+7.14%)
Dec 20, 2007 7.966 8.092 7.773 8.092 818,570 +0.19(+2.44%)
Dec 19, 2007 7.966 8.048 7.817 7.900 951,819 -0.10(-1.24%)
Dec 18, 2007 7.789 8.043 7.690 7.999 1,033,075 +0.34(+4.38%)
Dec 17, 2007 7.668 7.872 7.619 7.663 1,055,698 -0.04(-0.50%)
Dec 14, 2007 7.839 7.955 7.701 7.701 740,040 -0.24(-2.98%)
Dec 13, 2007 7.916 7.949 7.740 7.938 1,021,986 -0.07(-0.89%)
Dec 12, 2007 8.219 8.296 7.861 8.010 1,034,611 +0.01(+0.07%)
Dec 11, 2007 8.483 8.516 7.993 8.004 1,006,918 -0.48(-5.64%)
Dec 10, 2007 8.329 8.505 8.307 8.483 518,991 +0.14(+1.72%)
Dec 07, 2007 8.483 8.483 8.279 8.340 458,821 -0.14(-1.62%)
Dec 06, 2007 8.098 8.477 8.056 8.477 929,822 +0.38(+4.69%)
Dec 05, 2007 8.169 8.191 7.927 8.098 804,755 +0.04(+0.48%)
Dec 04, 2007 8.169 8.235 8.026 8.059 910,244 -0.17(-2.07%)
Dec 03, 2007 8.510 8.510 8.197 8.230 1,027,258 -0.30(-3.55%)
Nov 30, 2007 8.494 8.736 8.466 8.532 969,178 +0.14(+1.70%)
Nov 29, 2007 8.554 8.587 8.356 8.389 559,711 -0.23(-2.62%)
Nov 28, 2007 8.329 8.626 8.252 8.615 1,092,883 +0.36(+4.40%)
Nov 27, 2007 8.070 8.334 8.070 8.252 830,568 +0.18(+2.25%)
Nov 26, 2007 8.516 8.516 8.032 8.070 780,032 -0.45(-5.23%)
Nov 23, 2007 8.257 8.620 8.257 8.516 430,826 +0.28(+3.34%)
Nov 21, 2007 8.136 8.400 8.043 8.241 852,382 +0.07(+0.88%)
Nov 20, 2007 8.230 8.285 7.922 8.169 1,577,335 -0.08(-0.93%)
Nov 19, 2007 8.439 8.439 8.147 8.246 909,644 -0.28(-3.23%)
Nov 16, 2007 8.483 8.609 8.263 8.521 854,927 +0.05(+0.58%)
Nov 15, 2007 8.697 8.708 8.384 8.472 775,851 -0.24(-2.72%)
Nov 14, 2007 8.934 9.016 8.648 8.708 516,446 -0.20(-2.28%)
Nov 13, 2007 8.609 8.950 8.598 8.912 779,123 +0.35(+4.05%)
Nov 12, 2007 8.483 8.719 8.450 8.565 1,167,958 +0.06(+0.65%)
Nov 09, 2007 8.340 8.587 8.087 8.510 1,480,991 +0.04(+0.45%)
Nov 08, 2007 8.230 8.554 8.092 8.472 1,117,786 +0.33(+4.05%)
Nov 07, 2007 8.362 8.450 8.142 8.142 822,208 -0.42(-4.95%)
Nov 06, 2007 8.384 8.582 8.186 8.565 874,741 +0.29(+3.52%)
Nov 05, 2007 8.362 8.389 8.153 8.274 834,567 -0.10(-1.18%)
Nov 02, 2007 8.692 8.692 8.186 8.373 1,499,531 -0.23(-2.62%)
Nov 01, 2007 8.967 9.066 8.521 8.598 1,052,344 -0.54(-5.96%)
Oct 31, 2007 9.093 9.291 8.950 9.143 698,593 +0.07(+0.73%)
Oct 30, 2007 9.038 9.132 8.956 9.077 407,013 -0.04(-0.42%)
Oct 29, 2007 9.132 9.192 9.044 9.115 313,031 +0.00(+0.00%)
Oct 26, 2007 8.967 9.115 8.884 9.115 542,623 +0.30(+3.43%)
Oct 25, 2007 8.774 9.000 8.736 8.813 586,069 +0.03(+0.38%)
Oct 24, 2007 8.758 8.807 8.461 8.780 741,312 -0.06(-0.62%)
Oct 23, 2007 8.890 8.923 8.703 8.835 433,189 +0.06(+0.63%)
Oct 22, 2007 8.692 8.961 8.637 8.780 1,049,435 +0.01(+0.13%)
Oct 19, 2007 9.082 9.082 8.747 8.769 768,216 -0.36(-3.98%)
Oct 18, 2007 8.967 9.132 8.912 9.132 491,542 -0.01(-0.06%)
Oct 17, 2007 9.187 9.236 8.906 9.137 808,754 +0.06(+0.67%)
Oct 16, 2007 9.313 9.313 9.077 9.077 760,581 -0.24(-2.60%)
Oct 15, 2007 9.544 9.594 9.214 9.319 471,364 -0.25(-2.64%)
Oct 12, 2007 9.555 9.687 9.528 9.572 231,410 -0.01(-0.06%)
Oct 11, 2007 9.671 9.764 9.533 9.577 511,356 -0.06(-0.63%)
Oct 10, 2007 9.704 9.731 9.550 9.638 225,229 -0.10(-1.02%)
Oct 09, 2007 9.616 9.759 9.555 9.737 284,127 +0.10(+1.03%)
Oct 08, 2007 9.764 9.775 9.610 9.638 268,857 -0.13(-1.30%)
Oct 05, 2007 9.682 9.858 9.682 9.764 442,642 +0.08(+0.85%)
Oct 04, 2007 9.654 9.715 9.627 9.682 476,636 +0.08(+0.80%)
Oct 03, 2007 9.544 9.643 9.533 9.605 530,989 -0.02(-0.23%)
Oct 02, 2007 9.418 9.627 9.418 9.627 544,259 +0.16(+1.69%)
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.