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

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

12.94 -0.24 (-1.82%)
Official Closing Price Updated: 4:00 PM EDT, Jun 10, 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, 2007 8.356 8.427 8.165 8.187 911,240 -0.11(-1.38%)
Jul 30, 2007 8.214 8.372 8.099 8.301 859,169 +0.08(+1.00%)
Jul 27, 2007 8.159 8.339 8.067 8.219 1,056,085 +0.03(+0.40%)
Jul 26, 2007 8.181 8.252 7.772 8.187 1,048,017 -0.18(-2.15%)
Jul 25, 2007 8.350 8.432 8.203 8.367 882,637 +0.06(+0.72%)
Jul 24, 2007 8.590 8.590 8.236 8.307 805,081 -0.29(-3.42%)
Jul 23, 2007 8.645 8.699 8.574 8.601 458,920 -0.03(-0.38%)
Jul 20, 2007 8.579 8.814 8.498 8.634 1,076,986 +0.04(+0.44%)
Jul 19, 2007 8.672 8.727 8.552 8.596 426,834 -0.01(-0.06%)
Jul 18, 2007 8.737 8.770 8.476 8.601 728,442 -0.20(-2.23%)
Jul 17, 2007 8.781 8.874 8.748 8.797 283,822 +0.03(+0.37%)
Jul 16, 2007 8.830 8.863 8.727 8.765 344,694 -0.13(-1.41%)
Jul 13, 2007 8.917 8.917 8.847 8.890 227,168 -0.07(-0.79%)
Jul 12, 2007 8.797 8.967 8.781 8.961 297,023 +0.22(+2.56%)
Jul 11, 2007 8.781 8.819 8.667 8.737 672,520 -0.03(-0.37%)
Jul 10, 2007 9.010 9.010 8.765 8.770 564,162 -0.31(-3.37%)
Jul 09, 2007 9.185 9.185 9.027 9.076 489,906 -0.11(-1.25%)
Jul 06, 2007 9.201 9.212 9.141 9.190 371,463 -0.03(-0.30%)
Jul 05, 2007 9.212 9.239 9.185 9.217 257,054 -0.01(-0.12%)
Jul 03, 2007 9.174 9.239 9.174 9.228 105,608 +0.04(+0.42%)
Jul 02, 2007 9.130 9.250 9.130 9.190 305,457 +0.06(+0.66%)
Jun 29, 2007 9.283 9.327 9.119 9.130 363,762 -0.14(-1.47%)
Jun 28, 2007 9.288 9.387 9.217 9.267 413,450 -0.02(-0.23%)
Jun 27, 2007 9.081 9.288 8.986 9.288 451,403 +0.21(+2.28%)
Jun 26, 2007 9.070 9.157 8.961 9.081 409,599 +0.05(+0.60%)
Jun 25, 2007 9.054 9.087 8.950 9.027 511,724 -0.03(-0.30%)
Jun 22, 2007 9.048 9.097 9.027 9.054 1,026,566 -0.03(-0.36%)
Jun 21, 2007 9.065 9.136 9.048 9.087 478,538 -0.03(-0.36%)
Jun 20, 2007 9.272 9.294 9.108 9.119 423,350 -0.15(-1.65%)
Jun 19, 2007 9.207 9.272 9.152 9.272 297,390 +0.04(+0.47%)
Jun 18, 2007 9.337 9.337 9.201 9.228 395,848 -0.11(-1.17%)
Jun 15, 2007 9.272 9.354 9.234 9.337 739,076 +0.22(+2.45%)
Jun 14, 2007 9.136 9.179 9.092 9.114 318,475 -0.01(-0.06%)
Jun 13, 2007 9.043 9.136 8.983 9.119 414,733 +0.05(+0.54%)
Jun 12, 2007 9.168 9.190 9.059 9.070 590,564 -0.10(-1.13%)
Jun 11, 2007 9.174 9.217 9.108 9.174 301,607 -0.03(-0.30%)
Jun 08, 2007 9.043 9.207 9.043 9.201 387,414 +0.10(+1.14%)
Jun 07, 2007 9.108 9.130 9.054 9.097 589,464 -0.05(-0.54%)
Jun 06, 2007 9.168 9.168 9.103 9.147 303,991 -0.02(-0.24%)
Jun 05, 2007 9.174 9.207 9.130 9.168 513,008 -0.06(-0.65%)
Jun 04, 2007 9.174 9.239 9.168 9.228 385,214 +0.01(+0.12%)
Jun 01, 2007 9.163 9.234 9.136 9.217 435,085 +0.10(+1.14%)
May 31, 2007 9.087 9.125 9.054 9.114 469,004 +0.06(+0.66%)
May 30, 2007 9.081 9.081 8.983 9.054 348,361 -0.12(-1.31%)
May 29, 2007 9.185 9.234 9.136 9.174 401,715 +0.03(+0.36%)
May 25, 2007 9.092 9.141 9.010 9.141 463,320 +0.06(+0.66%)
May 24, 2007 9.103 9.174 9.010 9.081 425,184 -0.04(-0.48%)
May 23, 2007 9.256 9.272 9.108 9.125 364,862 -0.10(-1.06%)
May 22, 2007 9.152 9.267 9.076 9.223 281,989 +0.03(+0.36%)
May 21, 2007 9.048 9.256 9.010 9.190 305,274 +0.15(+1.63%)
May 18, 2007 9.010 9.108 8.950 9.043 305,457 +0.04(+0.42%)
May 17, 2007 9.152 9.179 8.972 9.005 474,504 -0.15(-1.61%)
May 16, 2007 9.125 9.185 8.994 9.152 405,932 +0.05(+0.60%)
May 15, 2007 9.217 9.321 9.081 9.097 346,527 -0.13(-1.42%)
May 14, 2007 9.343 9.376 9.223 9.228 400,615 -0.14(-1.46%)
May 11, 2007 9.327 9.376 9.294 9.365 193,615 +0.09(+0.94%)
May 10, 2007 9.294 9.316 9.201 9.277 598,448 -0.07(-0.76%)
May 09, 2007 9.299 9.408 9.288 9.348 213,967 +0.03(+0.35%)
May 08, 2007 9.288 9.321 9.261 9.316 244,769 -0.03(-0.29%)
May 07, 2007 9.332 9.425 9.310 9.343 152,362 -0.03(-0.29%)
May 04, 2007 9.294 9.430 9.272 9.370 282,356 +0.06(+0.64%)
May 03, 2007 9.212 9.337 9.168 9.310 302,341 +0.09(+1.01%)
May 02, 2007 9.152 9.272 9.087 9.217 267,504 +0.03(+0.30%)
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.