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

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

12.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2008 8.094 8.590 7.854 8.492 1,726,277 +0.27(+3.32%)
Jan 30, 2008 8.148 8.476 8.018 8.219 1,390,579 -0.02(-0.20%)
Jan 29, 2008 8.225 8.345 7.887 8.236 666,723 +0.06(+0.73%)
Jan 28, 2008 7.859 8.181 7.641 8.176 824,962 +0.28(+3.59%)
Jan 25, 2008 8.181 8.296 7.816 7.892 713,310 -0.16(-1.96%)
Jan 24, 2008 8.159 8.165 7.832 8.050 1,378,611 -0.10(-1.27%)
Jan 23, 2008 7.227 8.219 7.221 8.154 2,369,961 +0.72(+9.68%)
Jan 22, 2008 6.927 7.663 6.829 7.434 1,572,364 +0.14(+1.87%)
Jan 21, 2008 7.298 7.499 7.090 7.298 0 +0.00(+0.00%)
Jan 18, 2008 7.298 7.499 7.090 7.298 998,273 +0.03(+0.38%)
Jan 17, 2008 7.538 7.592 7.259 7.270 949,057 -0.30(-3.96%)
Jan 16, 2008 7.314 7.756 7.292 7.570 1,029,794 +0.24(+3.27%)
Jan 15, 2008 7.292 7.423 7.161 7.330 786,647 -0.09(-1.25%)
Jan 14, 2008 7.527 7.566 7.347 7.423 745,035 -0.04(-0.58%)
Jan 11, 2008 7.636 7.734 7.445 7.467 1,001,639 -0.17(-2.28%)
Jan 10, 2008 7.243 7.772 7.221 7.641 1,218,579 +0.26(+3.47%)
Jan 09, 2008 7.227 7.428 7.107 7.385 1,364,293 +0.14(+1.88%)
Jan 08, 2008 7.614 7.723 7.238 7.249 1,058,855 -0.35(-4.66%)
Jan 07, 2008 7.407 7.772 7.341 7.603 1,081,774 +0.23(+3.11%)
Jan 04, 2008 7.625 7.625 7.265 7.374 1,222,209 -0.21(-2.80%)
Jan 03, 2008 7.750 7.903 7.587 7.587 1,074,986 -0.18(-2.32%)
Jan 02, 2008 8.094 8.094 7.636 7.767 1,531,187 -0.25(-3.13%)
Jan 01, 2008 7.974 8.148 7.892 8.018 0 +0.00(+0.00%)
Dec 31, 2007 7.974 8.148 7.892 8.018 636,527 +0.01(+0.14%)
Dec 28, 2007 8.170 8.290 8.007 8.007 588,585 -0.14(-1.74%)
Dec 27, 2007 8.508 8.508 8.127 8.148 665,753 -0.39(-4.60%)
Dec 26, 2007 8.459 8.612 8.410 8.541 747,792 +0.01(+0.06%)
Dec 24, 2007 8.547 8.579 8.487 8.536 505,490 -0.06(-0.70%)
Dec 21, 2007 8.154 8.645 8.045 8.596 2,726,617 +0.57(+7.14%)
Dec 20, 2007 7.898 8.023 7.707 8.023 825,616 +0.19(+2.44%)
Dec 19, 2007 7.898 7.979 7.750 7.832 960,012 -0.10(-1.24%)
Dec 18, 2007 7.723 7.974 7.625 7.930 1,041,967 +0.33(+4.38%)
Dec 17, 2007 7.603 7.805 7.554 7.598 1,064,785 -0.04(-0.50%)
Dec 14, 2007 7.772 7.887 7.636 7.636 746,410 -0.23(-2.98%)
Dec 13, 2007 7.848 7.881 7.674 7.870 1,030,783 -0.07(-0.89%)
Dec 12, 2007 8.148 8.225 7.794 7.941 1,043,516 +0.01(+0.07%)
Dec 11, 2007 8.410 8.443 7.925 7.936 1,015,585 -0.47(-5.64%)
Dec 10, 2007 8.258 8.432 8.236 8.410 523,458 +0.14(+1.72%)
Dec 07, 2007 8.410 8.410 8.208 8.268 462,770 -0.14(-1.62%)
Dec 06, 2007 8.028 8.405 7.988 8.405 937,825 +0.38(+4.69%)
Dec 05, 2007 8.099 8.121 7.859 8.028 811,682 +0.04(+0.48%)
Dec 04, 2007 8.099 8.165 7.958 7.990 918,079 -0.17(-2.07%)
Dec 03, 2007 8.438 8.438 8.127 8.159 1,036,100 -0.30(-3.55%)
Nov 30, 2007 8.421 8.661 8.394 8.459 977,520 +0.14(+1.70%)
Nov 29, 2007 8.481 8.514 8.285 8.318 564,528 -0.22(-2.62%)
Nov 28, 2007 8.258 8.552 8.181 8.541 1,102,290 +0.36(+4.40%)
Nov 27, 2007 8.001 8.263 8.001 8.181 837,717 +0.18(+2.25%)
Nov 26, 2007 8.443 8.443 7.963 8.001 786,746 -0.44(-5.23%)
Nov 23, 2007 8.187 8.547 8.187 8.443 434,535 +0.27(+3.34%)
Nov 21, 2007 8.067 8.328 7.974 8.170 859,719 +0.07(+0.88%)
Nov 20, 2007 8.159 8.214 7.854 8.099 1,590,911 -0.08(-0.93%)
Nov 19, 2007 8.367 8.367 8.078 8.176 917,473 -0.27(-3.23%)
Nov 16, 2007 8.410 8.536 8.192 8.448 862,286 +0.05(+0.58%)
Nov 15, 2007 8.623 8.634 8.312 8.399 782,529 -0.23(-2.72%)
Nov 14, 2007 8.857 8.939 8.574 8.634 520,892 -0.20(-2.28%)
Nov 13, 2007 8.536 8.874 8.525 8.836 785,830 +0.34(+4.05%)
Nov 12, 2007 8.410 8.645 8.378 8.492 1,178,011 +0.05(+0.65%)
Nov 09, 2007 8.268 8.514 8.018 8.438 1,493,738 +0.04(+0.45%)
Nov 08, 2007 8.159 8.481 8.023 8.399 1,127,407 +0.33(+4.05%)
Nov 07, 2007 8.290 8.378 8.072 8.072 829,285 -0.42(-4.95%)
Nov 06, 2007 8.312 8.508 8.116 8.492 882,271 +0.29(+3.52%)
Nov 05, 2007 8.290 8.318 8.083 8.203 841,751 -0.10(-1.18%)
Nov 02, 2007 8.617 8.617 8.116 8.301 1,512,438 -0.22(-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.