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 (%)
Jul 31, 2008 6.035 6.359 6.013 6.233 1,353,895 +0.10(+1.71%)
Jul 30, 2008 6.321 6.420 6.024 6.128 1,432,868 -0.17(-2.71%)
Jul 29, 2008 5.771 6.299 5.732 6.299 1,731,236 +0.58(+10.20%)
Jul 28, 2008 5.908 6.040 5.639 5.716 1,662,880 -0.20(-3.44%)
Jul 25, 2008 6.073 6.172 5.793 5.919 1,663,516 -0.07(-1.10%)
Jul 24, 2008 6.453 6.535 5.903 5.985 1,880,682 -0.42(-6.61%)
Jul 23, 2008 6.530 6.689 6.172 6.409 1,992,412 -0.17(-2.51%)
Jul 22, 2008 6.079 6.585 5.776 6.574 2,818,741 +0.30(+4.73%)
Jul 21, 2008 6.464 6.629 6.233 6.277 1,442,418 -0.19(-2.98%)
Jul 18, 2008 6.458 6.568 6.216 6.469 1,415,026 -0.06(-0.84%)
Jul 17, 2008 6.178 6.640 6.161 6.524 2,550,338 +0.39(+6.27%)
Jul 16, 2008 5.424 6.183 5.364 6.139 1,736,611 +0.71(+13.07%)
Jul 15, 2008 5.452 5.787 5.116 5.430 2,288,448 -0.09(-1.69%)
Jul 14, 2008 6.024 6.123 5.391 5.523 1,866,794 -0.43(-7.29%)
Jul 11, 2008 5.782 6.079 5.710 5.958 1,399,361 +0.04(+0.65%)
Jul 10, 2008 5.842 6.101 5.765 5.919 2,024,542 +0.08(+1.32%)
Jul 09, 2008 6.161 6.227 5.837 5.842 1,613,404 -0.33(-5.35%)
Jul 08, 2008 5.754 6.189 5.639 6.172 2,058,157 +0.39(+6.65%)
Jul 07, 2008 5.864 5.936 5.501 5.787 3,167,694 -0.07(-1.13%)
Jul 04, 2008 6.354 6.392 5.853 5.853 2,729,242 +0.00(+0.00%)
Jul 03, 2008 6.354 6.392 5.853 5.853 2,729,242 -0.46(-7.32%)
Jul 02, 2008 6.392 6.689 6.244 6.315 2,340,432 -0.10(-1.63%)
Jul 01, 2008 6.486 6.733 6.326 6.420 2,719,589 -0.06(-0.93%)
Jun 30, 2008 6.711 6.827 6.458 6.480 1,623,146 -0.23(-3.36%)
Jun 27, 2008 7.096 7.102 6.689 6.706 2,188,094 -0.34(-4.84%)
Jun 26, 2008 7.041 7.283 6.920 7.047 1,273,642 -0.06(-0.77%)
Jun 25, 2008 7.091 7.410 6.997 7.102 1,295,079 -0.05(-0.69%)
Jun 24, 2008 6.898 7.322 6.871 7.151 1,086,736 +0.17(+2.44%)
Jun 23, 2008 7.212 7.305 6.970 6.981 1,140,363 -0.20(-2.83%)
Jun 20, 2008 6.981 7.300 6.849 7.184 4,221,328 +0.18(+2.59%)
Jun 19, 2008 7.036 7.206 6.871 7.003 2,057,514 -0.05(-0.70%)
Jun 18, 2008 7.113 7.184 6.865 7.052 902,816 -0.06(-0.85%)
Jun 17, 2008 7.459 7.487 7.102 7.113 717,595 -0.29(-3.94%)
Jun 16, 2008 7.289 7.492 7.234 7.404 1,175,255 +0.14(+1.89%)
Jun 13, 2008 7.503 7.590 7.058 7.267 1,768,972 -0.17(-2.29%)
Jun 12, 2008 7.718 7.751 7.344 7.437 1,134,370 -0.12(-1.60%)
Jun 11, 2008 7.982 7.982 7.558 7.558 761,316 -0.25(-3.24%)
Jun 10, 2008 7.861 8.054 7.756 7.811 848,185 -0.03(-0.35%)
Jun 09, 2008 8.098 8.307 7.773 7.839 1,332,869 -0.27(-3.32%)
Jun 06, 2008 8.263 8.263 8.015 8.109 857,230 -0.23(-2.77%)
Jun 05, 2008 8.213 8.389 8.191 8.340 615,291 +0.15(+1.88%)
Jun 04, 2008 8.175 8.334 8.004 8.186 616,009 -0.01(-0.13%)
Jun 03, 2008 8.197 8.252 8.021 8.197 533,412 +0.02(+0.20%)
Jun 02, 2008 8.175 8.252 7.944 8.180 822,504 -0.07(-0.80%)
May 30, 2008 8.158 8.345 8.114 8.246 1,105,632 +0.11(+1.35%)
May 29, 2008 7.872 8.197 7.850 8.136 646,505 +0.29(+3.64%)
May 28, 2008 8.186 8.186 7.811 7.850 786,033 -0.32(-3.97%)
May 27, 2008 8.004 8.252 8.004 8.175 473,580 +0.17(+2.06%)
May 26, 2008 8.065 8.136 7.883 8.010 0 +0.00(+0.00%)
May 23, 2008 8.065 8.136 7.883 8.010 659,826 -0.12(-1.42%)
May 22, 2008 8.054 8.285 7.993 8.125 680,502 +0.07(+0.89%)
May 21, 2008 8.131 8.296 7.949 8.054 590,218 -0.04(-0.54%)
May 20, 2008 8.158 8.175 8.059 8.098 506,077 -0.08(-1.01%)
May 19, 2008 8.279 8.389 8.147 8.180 747,924 -0.14(-1.65%)
May 16, 2008 8.505 8.615 8.191 8.318 596,326 -0.19(-2.20%)
May 15, 2008 8.373 8.505 8.197 8.505 492,527 +0.14(+1.71%)
May 14, 2008 8.499 8.576 8.351 8.362 319,511 -0.14(-1.68%)
May 13, 2008 8.477 8.554 8.318 8.505 509,122 +0.01(+0.13%)
May 12, 2008 8.180 8.554 8.109 8.494 539,955 +0.34(+4.18%)
May 09, 2008 8.224 8.285 8.037 8.153 498,217 -0.05(-0.60%)
May 08, 2008 8.274 8.417 8.169 8.202 624,744 -0.07(-0.86%)
May 07, 2008 8.719 8.719 8.252 8.274 786,113 -0.41(-4.69%)
May 06, 2008 8.620 8.791 8.422 8.681 611,228 -0.01(-0.13%)
May 05, 2008 8.736 8.829 8.560 8.692 504,832 -0.06(-0.63%)
May 02, 2008 8.989 9.077 8.648 8.747 729,473 -0.20(-2.21%)
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.