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

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

13.74 +0.12 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
May 01, 2008 8.499 9.077 8.483 8.945 703,014 +0.44(+5.17%)
Apr 30, 2008 8.686 8.780 8.505 8.505 562,881 -0.17(-1.97%)
Apr 29, 2008 8.653 8.769 8.582 8.675 592,739 -0.01(-0.06%)
Apr 28, 2008 8.796 8.796 8.549 8.681 883,076 -0.05(-0.57%)
Apr 25, 2008 8.802 8.813 8.417 8.730 453,262 -0.06(-0.63%)
Apr 24, 2008 8.252 8.785 8.147 8.785 1,048,919 +0.59(+7.25%)
Apr 23, 2008 8.510 8.521 8.125 8.191 851,488 -0.28(-3.25%)
Apr 22, 2008 8.472 8.582 8.307 8.466 1,038,252 -0.03(-0.32%)
Apr 21, 2008 8.714 8.796 8.494 8.494 771,561 -0.31(-3.50%)
Apr 18, 2008 9.203 9.231 8.659 8.802 1,641,093 -0.47(-5.10%)
Apr 17, 2008 8.923 9.346 8.890 9.275 936,152 +0.18(+2.00%)
Apr 16, 2008 8.719 9.093 8.692 9.093 828,527 +0.50(+5.76%)
Apr 15, 2008 8.268 8.664 8.263 8.598 540,055 +0.37(+4.48%)
Apr 14, 2008 8.219 8.466 8.175 8.230 569,900 -0.02(-0.27%)
Apr 11, 2008 8.406 8.648 8.246 8.252 737,046 -0.24(-2.79%)
Apr 10, 2008 8.329 8.719 8.257 8.488 630,981 +0.11(+1.31%)
Apr 09, 2008 8.681 8.802 8.312 8.378 744,835 -0.39(-4.39%)
Apr 08, 2008 8.664 8.873 8.571 8.763 576,260 -0.06(-0.69%)
Apr 07, 2008 8.956 8.967 8.670 8.824 498,717 -0.05(-0.56%)
Apr 04, 2008 8.923 9.066 8.835 8.873 658,619 -0.08(-0.86%)
Apr 03, 2008 8.884 8.994 8.752 8.950 582,274 -0.05(-0.55%)
Apr 02, 2008 8.901 9.077 8.774 9.000 1,024,729 +0.08(+0.86%)
Apr 01, 2008 8.340 9.011 8.340 8.923 1,738,411 +0.34(+3.91%)
Mar 31, 2008 8.334 8.686 8.169 8.587 3,193,797 +0.25(+2.97%)
Mar 28, 2008 8.549 8.598 8.334 8.340 475,470 -0.25(-2.88%)
Mar 27, 2008 8.818 8.862 8.543 8.587 674,043 -0.14(-1.64%)
Mar 26, 2008 8.714 8.802 8.587 8.730 617,689 -0.09(-1.00%)
Mar 25, 2008 8.802 8.945 8.587 8.818 572,397 -0.01(-0.06%)
Mar 24, 2008 8.747 9.077 8.692 8.824 1,277,481 +0.01(+0.12%)
Mar 21, 2008 8.455 8.813 8.285 8.813 2,424,095 +0.00(+0.00%)
Mar 20, 2008 8.455 8.813 8.285 8.813 2,424,095 +0.44(+5.26%)
Mar 19, 2008 8.499 8.637 8.318 8.373 1,237,067 -0.15(-1.74%)
Mar 18, 2008 8.389 8.521 8.114 8.521 1,127,982 +0.30(+3.61%)
Mar 17, 2008 8.054 8.384 7.856 8.224 1,051,670 +0.17(+2.12%)
Mar 14, 2008 8.279 8.312 7.938 8.054 1,017,074 -0.17(-2.07%)
Mar 13, 2008 7.927 8.351 7.784 8.224 827,149 +0.18(+2.26%)
Mar 12, 2008 8.252 8.527 8.037 8.043 958,662 -0.21(-2.53%)
Mar 11, 2008 7.564 8.252 7.564 8.252 1,531,012 +0.81(+10.86%)
Mar 10, 2008 7.426 7.591 7.311 7.443 866,365 +0.04(+0.52%)
Mar 07, 2008 7.300 7.619 7.245 7.404 951,640 +0.09(+1.28%)
Mar 06, 2008 7.421 7.580 7.305 7.311 616,527 -0.17(-2.21%)
Mar 05, 2008 7.685 7.751 7.426 7.476 841,506 -0.22(-2.86%)
Mar 04, 2008 7.591 7.751 7.333 7.696 881,609 +0.17(+2.19%)
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.