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 UNCHANGED
Streaming Delayed 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, 2007 9.283 9.321 9.147 9.261 439,485 +0.14(+1.56%)
Aug 30, 2007 9.196 9.321 9.070 9.119 381,914 -0.18(-1.94%)
Aug 29, 2007 9.196 9.310 8.967 9.299 673,070 +0.21(+2.34%)
Aug 28, 2007 9.245 9.245 9.059 9.087 600,465 -0.20(-2.17%)
Aug 27, 2007 9.354 9.452 9.245 9.288 464,970 -0.13(-1.33%)
Aug 24, 2007 9.414 9.452 9.097 9.414 736,142 +0.03(+0.29%)
Aug 23, 2007 9.599 9.703 9.343 9.387 578,830 -0.21(-2.22%)
Aug 22, 2007 9.845 9.905 9.436 9.599 1,029,132 -0.17(-1.73%)
Aug 21, 2007 9.725 9.866 9.616 9.768 756,494 +0.11(+1.19%)
Aug 20, 2007 9.719 9.779 9.485 9.654 828,183 -0.04(-0.45%)
Aug 17, 2007 9.632 9.948 9.496 9.697 1,510,055 +0.17(+1.83%)
Aug 16, 2007 8.808 9.523 8.727 9.523 1,790,211 +0.79(+8.99%)
Aug 15, 2007 8.754 9.212 8.650 8.737 622,283 -0.01(-0.12%)
Aug 14, 2007 8.934 8.967 8.727 8.748 456,536 -0.10(-1.11%)
Aug 13, 2007 9.397 9.441 8.792 8.847 772,812 -0.39(-4.19%)
Aug 10, 2007 9.512 9.566 8.787 9.234 2,085,401 -0.43(-4.46%)
Aug 09, 2007 9.272 9.736 9.207 9.665 1,554,608 +0.27(+2.84%)
Aug 08, 2007 9.136 9.397 9.097 9.397 1,522,706 +0.36(+3.98%)
Aug 07, 2007 8.552 9.136 8.530 9.037 1,188,095 +0.42(+4.87%)
Aug 06, 2007 7.663 8.623 7.663 8.617 1,117,506 +0.57(+7.05%)
Aug 03, 2007 8.121 8.345 8.045 8.050 909,406 -0.29(-3.53%)
Aug 02, 2007 8.339 8.438 8.268 8.345 705,706 +0.07(+0.79%)
Aug 01, 2007 8.159 8.427 8.078 8.279 1,243,833 +0.09(+1.13%)
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%)
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.