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 UNCHANGED
Streaming Delayed 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 (%)
Dec 29, 2006 10.15 10.24 10.05 10.05 264,858 -0.14(-1.40%)
Dec 28, 2006 10.25 10.37 10.19 10.19 275,038 -0.12(-1.12%)
Dec 27, 2006 10.14 10.31 10.12 10.31 310,304 +0.22(+2.18%)
Dec 26, 2006 9.841 10.11 9.841 10.09 154,879 +0.24(+2.46%)
Dec 22, 2006 9.830 9.907 9.797 9.847 201,234 +0.00(+0.00%)
Dec 21, 2006 9.968 10.01 9.814 9.847 436,643 -0.12(-1.21%)
Dec 20, 2006 9.885 9.968 9.885 9.968 172,876 +0.08(+0.83%)
Dec 19, 2006 9.764 9.957 9.764 9.885 307,032 +0.04(+0.39%)
Dec 18, 2006 10.12 10.12 9.830 9.847 296,307 -0.25(-2.45%)
Dec 15, 2006 10.03 10.11 9.973 10.09 579,525 +0.08(+0.82%)
Dec 14, 2006 9.957 10.07 9.957 10.01 209,414 +0.09(+0.89%)
Dec 13, 2006 9.957 9.979 9.858 9.924 217,413 +0.03(+0.28%)
Dec 12, 2006 9.896 9.940 9.797 9.896 291,217 +0.01(+0.06%)
Dec 11, 2006 9.808 9.891 9.742 9.891 230,501 +0.07(+0.73%)
Dec 08, 2006 9.759 9.869 9.731 9.819 294,307 +0.02(+0.22%)
Dec 07, 2006 9.841 9.918 9.731 9.797 224,138 -0.03(-0.34%)
Dec 06, 2006 9.902 9.946 9.808 9.830 384,290 -0.10(-1.05%)
Dec 05, 2006 9.935 10.04 9.891 9.935 346,661 +0.02(+0.22%)
Dec 04, 2006 9.665 9.962 9.665 9.913 445,005 +0.25(+2.62%)
Dec 01, 2006 9.649 9.891 9.577 9.660 335,754 -0.20(-2.01%)
Nov 30, 2006 9.814 9.858 9.698 9.858 340,480 +0.03(+0.28%)
Nov 29, 2006 9.709 9.841 9.627 9.830 429,008 +0.09(+0.96%)
Nov 28, 2006 9.588 9.737 9.588 9.737 232,137 +0.10(+1.03%)
Nov 27, 2006 9.825 9.825 9.627 9.638 445,551 -0.24(-2.45%)
Nov 24, 2006 9.814 9.902 9.770 9.880 133,065 +0.01(+0.11%)
Nov 22, 2006 9.995 10.05 9.847 9.869 362,657 -0.25(-2.50%)
Nov 21, 2006 10.10 10.15 10.06 10.12 222,502 +0.01(+0.05%)
Nov 20, 2006 10.09 10.15 10.01 10.12 295,579 +0.02(+0.22%)
Nov 17, 2006 10.11 10.14 10.07 10.09 189,963 -0.01(-0.11%)
Nov 16, 2006 10.06 10.12 9.979 10.11 271,948 +0.08(+0.77%)
Nov 15, 2006 9.885 10.09 9.863 10.03 428,281 +0.14(+1.45%)
Nov 14, 2006 9.665 9.885 9.583 9.885 301,396 +0.22(+2.28%)
Nov 13, 2006 9.577 9.720 9.555 9.665 250,861 +0.09(+0.98%)
Nov 10, 2006 9.462 9.654 9.462 9.572 394,470 +0.12(+1.28%)
Nov 09, 2006 9.616 9.621 9.401 9.451 236,682 -0.15(-1.60%)
Nov 08, 2006 9.478 9.643 9.473 9.605 345,024 +0.10(+1.10%)
Nov 07, 2006 9.412 9.605 9.412 9.500 473,909 +0.06(+0.58%)
Nov 06, 2006 9.286 9.451 9.231 9.445 448,641 +0.20(+2.20%)
Nov 03, 2006 9.209 9.291 9.132 9.242 264,676 +0.08(+0.84%)
Nov 02, 2006 9.104 9.220 9.082 9.165 306,305 +0.00(+0.00%)
Nov 01, 2006 9.346 9.352 9.143 9.165 330,300 -0.15(-1.59%)
Oct 31, 2006 9.429 9.484 9.302 9.313 361,203 -0.13(-1.40%)
Oct 30, 2006 9.445 9.555 9.423 9.445 428,463 -0.02(-0.23%)
Oct 27, 2006 9.605 9.698 9.462 9.467 263,586 -0.18(-1.88%)
Oct 26, 2006 9.489 9.649 9.407 9.649 335,026 +0.17(+1.74%)
Oct 25, 2006 9.429 9.489 9.390 9.484 406,831 +0.09(+1.00%)
Oct 24, 2006 9.341 9.407 9.330 9.390 291,944 +0.04(+0.47%)
Oct 23, 2006 9.330 9.401 9.280 9.346 469,183 +0.14(+1.55%)
Oct 20, 2006 9.429 9.429 9.198 9.203 519,537 -0.20(-2.16%)
Oct 19, 2006 9.352 9.434 9.335 9.407 278,855 +0.06(+0.59%)
Oct 18, 2006 9.363 9.412 9.335 9.352 290,308 +0.00(+0.00%)
Oct 17, 2006 9.253 9.379 9.231 9.352 244,316 +0.04(+0.41%)
Oct 16, 2006 9.352 9.407 9.297 9.313 422,464 -0.03(-0.35%)
Oct 13, 2006 9.352 9.385 9.291 9.346 365,930 -0.01(-0.06%)
Oct 12, 2006 9.187 9.352 9.187 9.352 295,943 +0.19(+2.04%)
Oct 11, 2006 9.231 9.236 9.071 9.165 310,667 -0.08(-0.89%)
Oct 10, 2006 9.324 9.335 9.203 9.247 223,957 -0.07(-0.77%)
Oct 09, 2006 9.181 9.324 9.154 9.319 266,312 +0.14(+1.56%)
Oct 06, 2006 9.330 9.286 9.137 9.176 162,150 -0.15(-1.59%)
Oct 05, 2006 9.236 9.324 9.137 9.324 236,863 +0.09(+0.95%)
Oct 04, 2006 8.989 9.242 8.989 9.236 278,128 +0.23(+2.50%)
Oct 03, 2006 9.011 9.132 8.972 9.011 175,057 -0.03(-0.37%)
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.