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: 7:00 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 (%)
Aug 31, 2006 8.934 8.972 8.912 8.928 531,342 +0.00(+0.00%)
Aug 30, 2006 8.939 8.977 8.907 8.928 737,609 -0.08(-0.91%)
Aug 29, 2006 8.999 9.027 8.901 9.010 703,323 +0.03(+0.30%)
Aug 28, 2006 8.972 9.016 8.956 8.983 898,039 -0.02(-0.18%)
Aug 25, 2006 8.961 9.048 8.939 8.999 158,779 -0.02(-0.18%)
Aug 24, 2006 8.939 9.021 8.896 9.016 216,167 +0.07(+0.73%)
Aug 23, 2006 9.081 9.136 8.868 8.950 341,027 -0.13(-1.38%)
Aug 22, 2006 8.999 9.081 8.999 9.076 378,247 +0.08(+0.85%)
Aug 21, 2006 9.032 9.059 8.999 8.999 125,593 -0.10(-1.14%)
Aug 18, 2006 9.130 9.130 9.027 9.103 211,950 +0.01(+0.12%)
Aug 17, 2006 9.010 9.108 9.005 9.092 162,263 +0.05(+0.54%)
Aug 16, 2006 9.032 9.054 8.956 9.043 323,059 +0.07(+0.73%)
Aug 15, 2006 8.781 8.977 8.781 8.977 330,760 +0.31(+3.52%)
Aug 14, 2006 8.732 8.830 8.639 8.672 201,132 -0.01(-0.06%)
Aug 11, 2006 8.727 8.727 8.623 8.677 150,712 -0.05(-0.62%)
Aug 10, 2006 8.590 8.776 8.590 8.732 241,286 +0.09(+1.01%)
Aug 09, 2006 8.836 8.879 8.623 8.645 279,605 -0.11(-1.31%)
Aug 08, 2006 8.890 8.999 8.721 8.759 330,576 -0.08(-0.93%)
Aug 07, 2006 8.885 8.896 8.808 8.841 301,607 -0.09(-0.98%)
Aug 04, 2006 9.054 9.108 8.781 8.928 333,143 -0.02(-0.18%)
Aug 03, 2006 8.727 8.999 8.645 8.945 443,152 +0.17(+1.93%)
Aug 02, 2006 8.890 8.994 8.776 8.776 455,803 -0.10(-1.11%)
Aug 01, 2006 8.961 8.967 8.836 8.874 202,049 -0.15(-1.63%)
Jul 31, 2006 9.016 9.054 8.863 9.021 395,298 -0.05(-0.54%)
Jul 28, 2006 8.808 9.125 8.808 9.070 385,031 +0.31(+3.55%)
Jul 27, 2006 8.972 8.999 8.754 8.759 307,841 -0.18(-2.01%)
Jul 26, 2006 9.016 9.048 8.808 8.939 612,932 -0.11(-1.27%)
Jul 25, 2006 8.874 9.054 8.743 9.054 812,782 +0.19(+2.09%)
Jul 24, 2006 8.650 8.868 8.645 8.868 283,822 +0.22(+2.59%)
Jul 21, 2006 8.694 8.727 8.454 8.645 403,365 -0.05(-0.56%)
Jul 20, 2006 8.874 8.901 8.677 8.694 369,813 -0.20(-2.21%)
Jul 19, 2006 8.607 8.890 8.590 8.890 432,701 +0.29(+3.36%)
Jul 18, 2006 8.487 8.601 8.405 8.601 302,157 +0.17(+2.01%)
Jul 17, 2006 8.361 8.498 8.356 8.432 281,439 +0.08(+0.91%)
Jul 14, 2006 8.367 8.438 8.263 8.356 307,108 -0.01(-0.13%)
Jul 13, 2006 8.498 8.508 8.323 8.367 315,358 -0.14(-1.60%)
Jul 12, 2006 8.694 8.716 8.487 8.503 270,438 -0.22(-2.56%)
Jul 11, 2006 8.645 8.727 8.470 8.727 276,488 +0.04(+0.44%)
Jul 10, 2006 8.634 8.721 8.596 8.688 155,112 +0.10(+1.21%)
Jul 07, 2006 8.683 8.781 8.579 8.585 393,281 -0.10(-1.13%)
Jul 06, 2006 8.601 8.683 8.590 8.683 245,869 +0.10(+1.21%)
Jul 05, 2006 8.721 8.721 8.557 8.579 253,020 -0.14(-1.63%)
Jul 03, 2006 8.617 8.727 8.585 8.721 176,564 +0.12(+1.40%)
Jun 30, 2006 8.787 8.787 8.498 8.601 1,554,425 -0.15(-1.74%)
Jun 29, 2006 8.470 8.754 8.459 8.754 487,522 +0.36(+4.29%)
Jun 28, 2006 8.443 8.498 8.345 8.394 315,542 -0.02(-0.19%)
Jun 27, 2006 8.574 8.601 8.399 8.410 465,520 -0.15(-1.78%)
Jun 26, 2006 8.410 8.590 8.285 8.563 411,983 +0.21(+2.48%)
Jun 23, 2006 8.465 8.465 8.307 8.356 422,067 -0.10(-1.23%)
Jun 22, 2006 8.574 8.574 8.383 8.459 586,530 -0.13(-1.46%)
Jun 21, 2006 8.454 8.628 8.427 8.585 751,543 +0.14(+1.61%)
Jun 20, 2006 8.503 8.590 8.448 8.448 462,403 -0.07(-0.77%)
Jun 19, 2006 8.721 8.754 8.476 8.514 310,408 -0.21(-2.38%)
Jun 16, 2006 8.836 8.852 8.672 8.721 1,368,327 -0.11(-1.30%)
Jun 15, 2006 8.716 8.857 8.645 8.836 280,339 +0.20(+2.27%)
Jun 14, 2006 8.688 8.754 8.541 8.639 252,287 -0.03(-0.38%)
Jun 13, 2006 8.645 8.814 8.623 8.672 375,313 +0.01(+0.13%)
Jun 12, 2006 8.836 8.836 8.656 8.661 465,154 -0.13(-1.43%)
Jun 09, 2006 8.999 8.999 8.787 8.787 247,153 -0.20(-2.19%)
Jun 08, 2006 8.776 8.994 8.705 8.983 400,432 +0.11(+1.29%)
Jun 07, 2006 8.803 9.005 8.803 8.868 334,793 +0.07(+0.74%)
Jun 06, 2006 8.672 8.808 8.672 8.803 451,403 +0.11(+1.32%)
Jun 05, 2006 8.999 8.999 8.677 8.688 468,087 -0.31(-3.45%)
Jun 02, 2006 9.103 9.119 8.912 8.999 280,522 -0.04(-0.48%)
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.