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

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

13.94 +0.15 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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, 2007 9.495 9.627 9.418 9.440 550,622 -0.10(-1.10%)
Feb 27, 2007 9.786 9.819 9.544 9.544 524,263 -0.38(-3.82%)
Feb 26, 2007 10.01 10.06 9.830 9.924 413,012 -0.05(-0.50%)
Feb 23, 2007 9.995 10.01 9.924 9.973 244,135 -0.06(-0.60%)
Feb 22, 2007 10.03 10.06 9.979 10.03 332,845 +0.00(+0.00%)
Feb 21, 2007 9.968 10.07 9.946 10.03 317,212 -0.01(-0.05%)
Feb 20, 2007 9.984 10.04 9.880 10.04 366,657 +0.10(+1.00%)
Feb 16, 2007 9.885 9.957 9.885 9.940 347,388 +0.06(+0.56%)
Feb 15, 2007 9.858 9.940 9.858 9.885 372,474 +0.03(+0.28%)
Feb 14, 2007 9.814 9.918 9.753 9.858 416,816 +0.03(+0.34%)
Feb 13, 2007 9.775 9.841 9.737 9.825 211,695 +0.08(+0.79%)
Feb 12, 2007 9.737 9.792 9.665 9.748 247,770 +0.04(+0.45%)
Feb 09, 2007 9.797 9.847 9.632 9.704 270,857 -0.09(-0.90%)
Feb 08, 2007 9.819 9.830 9.698 9.792 251,224 -0.06(-0.56%)
Feb 07, 2007 9.792 9.847 9.704 9.847 409,921 +0.06(+0.56%)
Feb 06, 2007 9.682 9.847 9.660 9.792 451,913 +0.14(+1.42%)
Feb 05, 2007 9.753 9.753 9.638 9.654 313,940 -0.13(-1.35%)
Feb 02, 2007 9.797 9.808 9.720 9.786 293,943 -0.01(-0.06%)
Feb 01, 2007 9.726 9.792 9.638 9.792 470,819 +0.12(+1.19%)
Jan 31, 2007 9.682 9.808 9.632 9.676 667,508 -0.05(-0.51%)
Jan 30, 2007 9.797 9.814 9.704 9.726 514,265 -0.01(-0.11%)
Jan 29, 2007 9.627 9.764 9.627 9.737 414,284 +0.07(+0.68%)
Jan 26, 2007 9.610 9.687 9.495 9.671 259,404 +0.11(+1.15%)
Jan 25, 2007 9.709 9.764 9.511 9.561 370,111 -0.23(-2.36%)
Jan 24, 2007 9.693 9.792 9.671 9.792 209,414 +0.09(+0.91%)
Jan 23, 2007 9.555 9.704 9.440 9.704 464,274 +0.12(+1.20%)
Jan 22, 2007 9.709 9.709 9.418 9.588 557,893 -0.14(-1.41%)
Jan 19, 2007 9.555 9.742 9.456 9.726 343,388 +0.14(+1.49%)
Jan 18, 2007 9.682 9.759 9.478 9.583 434,644 -0.13(-1.30%)
Jan 17, 2007 9.726 9.808 9.649 9.709 262,495 -0.02(-0.23%)
Jan 16, 2007 9.957 9.957 9.726 9.731 342,843 -0.19(-1.89%)
Jan 12, 2007 9.940 9.940 9.880 9.918 135,246 -0.01(-0.06%)
Jan 11, 2007 9.863 10.00 9.830 9.924 206,687 +0.10(+1.06%)
Jan 10, 2007 9.819 9.896 9.764 9.819 197,416 -0.07(-0.72%)
Jan 09, 2007 9.929 9.929 9.698 9.891 261,041 -0.04(-0.39%)
Jan 08, 2007 9.814 9.984 9.682 9.929 372,110 +0.09(+0.95%)
Jan 05, 2007 9.891 10.09 9.819 9.836 311,576 -0.32(-3.14%)
Jan 04, 2007 10.08 10.18 9.946 10.15 307,032 +0.07(+0.65%)
Jan 03, 2007 10.04 10.34 10.01 10.09 514,992 +0.04(+0.38%)
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%)
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.