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

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

12.77 -0.17 (-1.31%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Nov 30, 2007 8.417 8.657 8.390 8.456 977,949 +0.14(+1.70%)
Nov 29, 2007 8.477 8.510 8.281 8.314 564,776 -0.22(-2.62%)
Nov 28, 2007 8.254 8.548 8.178 8.537 1,102,774 +0.36(+4.40%)
Nov 27, 2007 7.998 8.259 7.998 8.178 838,085 +0.18(+2.25%)
Nov 26, 2007 8.439 8.439 7.960 7.998 787,091 -0.44(-5.23%)
Nov 23, 2007 8.183 8.543 8.183 8.439 434,725 +0.27(+3.34%)
Nov 21, 2007 8.063 8.325 7.970 8.167 860,096 +0.07(+0.88%)
Nov 20, 2007 8.156 8.210 7.850 8.096 1,591,609 -0.08(-0.93%)
Nov 19, 2007 8.363 8.363 8.074 8.172 917,876 -0.27(-3.23%)
Nov 16, 2007 8.407 8.532 8.188 8.445 862,664 +0.05(+0.58%)
Nov 15, 2007 8.619 8.630 8.308 8.396 782,873 -0.23(-2.72%)
Nov 14, 2007 8.854 8.935 8.570 8.630 521,120 -0.20(-2.28%)
Nov 13, 2007 8.532 8.870 8.521 8.832 786,174 +0.34(+4.05%)
Nov 12, 2007 8.407 8.641 8.374 8.488 1,178,528 +0.05(+0.65%)
Nov 09, 2007 8.265 8.510 8.014 8.434 1,494,394 +0.04(+0.45%)
Nov 08, 2007 8.156 8.477 8.019 8.396 1,127,902 +0.33(+4.05%)
Nov 07, 2007 8.287 8.374 8.069 8.069 829,649 -0.42(-4.95%)
Nov 06, 2007 8.308 8.505 8.112 8.488 882,658 +0.29(+3.52%)
Nov 05, 2007 8.287 8.314 8.079 8.199 842,120 -0.10(-1.18%)
Nov 02, 2007 8.614 8.614 8.112 8.298 1,513,102 -0.22(-2.62%)
Nov 01, 2007 8.886 8.984 8.445 8.521 1,061,867 -0.54(-5.96%)
Oct 31, 2007 9.012 9.208 8.870 9.061 704,915 +0.07(+0.73%)
Oct 30, 2007 8.957 9.050 8.875 8.995 410,696 -0.04(-0.42%)
Oct 29, 2007 9.050 9.110 8.963 9.033 315,863 +0.00(+0.00%)
Oct 26, 2007 8.886 9.033 8.805 9.033 547,534 +0.30(+3.43%)
Oct 25, 2007 8.695 8.919 8.657 8.734 591,373 +0.03(+0.38%)
Oct 24, 2007 8.679 8.728 8.385 8.701 748,021 -0.05(-0.62%)
Oct 23, 2007 8.810 8.843 8.625 8.755 437,110 +0.05(+0.63%)
Oct 22, 2007 8.614 8.881 8.559 8.701 1,058,933 +0.01(+0.13%)
Oct 19, 2007 9.001 9.001 8.668 8.690 775,169 -0.36(-3.98%)
Oct 18, 2007 8.886 9.050 8.832 9.050 495,990 -0.01(-0.06%)
Oct 17, 2007 9.104 9.153 8.826 9.055 816,073 +0.06(+0.67%)
Oct 16, 2007 9.230 9.230 8.995 8.995 767,465 -0.24(-2.60%)
Oct 15, 2007 9.459 9.508 9.132 9.235 475,630 -0.25(-2.64%)
Oct 12, 2007 9.470 9.600 9.442 9.486 233,504 -0.01(-0.06%)
Oct 11, 2007 9.584 9.677 9.448 9.491 515,984 -0.06(-0.63%)
Oct 10, 2007 9.617 9.644 9.464 9.551 227,267 -0.10(-1.02%)
Oct 09, 2007 9.530 9.671 9.470 9.650 286,698 +0.10(+1.03%)
Oct 08, 2007 9.677 9.688 9.524 9.551 271,290 -0.13(-1.30%)
Oct 05, 2007 9.595 9.769 9.595 9.677 446,648 +0.08(+0.85%)
Oct 04, 2007 9.568 9.628 9.540 9.595 480,949 +0.08(+0.80%)
Oct 03, 2007 9.459 9.557 9.448 9.519 535,794 -0.02(-0.23%)
Oct 02, 2007 9.333 9.540 9.333 9.540 549,185 +0.16(+1.69%)
Oct 01, 2007 9.006 9.404 9.006 9.382 553,403 +0.37(+4.05%)
Sep 28, 2007 9.213 9.295 9.017 9.017 422,986 -0.27(-2.88%)
Sep 27, 2007 9.301 9.322 9.230 9.284 283,213 +0.04(+0.41%)
Sep 26, 2007 9.164 9.350 9.137 9.246 273,858 +0.13(+1.37%)
Sep 25, 2007 9.132 9.213 9.055 9.121 372,726 -0.10(-1.06%)
Sep 24, 2007 9.382 9.513 9.186 9.219 462,973 -0.20(-2.14%)
Sep 21, 2007 9.475 9.535 9.382 9.421 767,281 +0.03(+0.35%)
Sep 20, 2007 9.508 9.530 9.295 9.388 298,805 -0.18(-1.88%)
Sep 19, 2007 9.377 9.584 9.377 9.568 755,725 +0.14(+1.50%)
Sep 18, 2007 9.023 9.426 8.903 9.426 1,006,472 +0.47(+5.23%)
Sep 17, 2007 9.077 9.077 8.935 8.957 577,799 -0.12(-1.32%)
Sep 14, 2007 8.886 9.088 8.870 9.077 650,804 +0.09(+0.97%)
Sep 13, 2007 8.990 9.093 8.892 8.990 429,589 +0.01(+0.06%)
Sep 12, 2007 9.050 9.148 8.957 8.984 647,135 -0.13(-1.38%)
Sep 11, 2007 9.093 9.246 9.033 9.110 467,559 +0.04(+0.48%)
Sep 10, 2007 9.197 9.241 8.908 9.066 455,086 -0.09(-1.01%)
Sep 07, 2007 9.159 9.224 9.083 9.159 440,962 -0.17(-1.87%)
Sep 06, 2007 9.371 9.453 9.202 9.333 344,845 -0.04(-0.47%)
Sep 05, 2007 9.268 9.399 9.137 9.377 703,631 +0.01(+0.12%)
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.