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

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

13.18 -0.12 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2006 9.730 9.774 9.616 9.774 343,411 +0.03(+0.28%)
Nov 29, 2006 9.627 9.757 9.545 9.746 432,701 +0.09(+0.96%)
Nov 28, 2006 9.507 9.654 9.507 9.654 234,135 +0.10(+1.03%)
Nov 27, 2006 9.741 9.741 9.545 9.556 449,386 -0.24(-2.45%)
Nov 24, 2006 9.730 9.817 9.686 9.796 134,210 +0.01(+0.11%)
Nov 22, 2006 9.910 9.965 9.763 9.785 365,779 -0.25(-2.50%)
Nov 21, 2006 10.01 10.07 9.970 10.04 224,418 +0.01(+0.05%)
Nov 20, 2006 10.01 10.07 9.921 10.03 298,124 +0.02(+0.22%)
Nov 17, 2006 10.02 10.06 9.981 10.01 191,598 -0.01(-0.11%)
Nov 16, 2006 9.976 10.03 9.894 10.02 274,288 +0.08(+0.77%)
Nov 15, 2006 9.801 10.01 9.779 9.943 431,968 +0.14(+1.45%)
Nov 14, 2006 9.583 9.801 9.501 9.801 303,991 +0.22(+2.28%)
Nov 13, 2006 9.496 9.637 9.474 9.583 253,020 +0.09(+0.98%)
Nov 10, 2006 9.381 9.572 9.381 9.490 397,865 +0.12(+1.28%)
Nov 09, 2006 9.534 9.539 9.321 9.370 238,719 -0.15(-1.60%)
Nov 08, 2006 9.397 9.561 9.392 9.523 347,994 +0.10(+1.10%)
Nov 07, 2006 9.332 9.523 9.332 9.419 477,988 +0.05(+0.58%)
Nov 06, 2006 9.207 9.370 9.152 9.365 452,503 +0.20(+2.20%)
Nov 03, 2006 9.130 9.212 9.054 9.163 266,954 +0.08(+0.84%)
Nov 02, 2006 9.027 9.141 9.005 9.087 308,941 +0.00(+0.00%)
Nov 01, 2006 9.267 9.272 9.065 9.087 333,143 -0.15(-1.59%)
Oct 31, 2006 9.348 9.403 9.223 9.234 364,312 -0.13(-1.40%)
Oct 30, 2006 9.365 9.474 9.343 9.365 432,151 -0.02(-0.23%)
Oct 27, 2006 9.523 9.616 9.381 9.387 265,854 -0.18(-1.88%)
Oct 26, 2006 9.408 9.566 9.327 9.566 337,910 +0.16(+1.74%)
Oct 25, 2006 9.348 9.408 9.310 9.403 410,333 +0.09(+1.00%)
Oct 24, 2006 9.261 9.327 9.250 9.310 294,457 +0.04(+0.47%)
Oct 23, 2006 9.250 9.321 9.201 9.267 473,221 +0.14(+1.55%)
Oct 20, 2006 9.348 9.348 9.119 9.125 524,008 -0.20(-2.16%)
Oct 19, 2006 9.272 9.354 9.256 9.327 281,256 +0.05(+0.59%)
Oct 18, 2006 9.283 9.332 9.256 9.272 292,806 +0.00(+0.00%)
Oct 17, 2006 9.174 9.299 9.152 9.272 246,419 +0.04(+0.41%)
Oct 16, 2006 9.272 9.327 9.217 9.234 426,101 -0.03(-0.35%)
Oct 13, 2006 9.272 9.305 9.212 9.267 369,079 -0.01(-0.06%)
Oct 12, 2006 9.108 9.272 9.108 9.272 298,490 +0.19(+2.04%)
Oct 11, 2006 9.152 9.157 8.994 9.087 313,341 -0.08(-0.89%)
Oct 10, 2006 9.245 9.256 9.125 9.168 225,884 -0.07(-0.77%)
Oct 09, 2006 9.103 9.245 9.076 9.239 268,605 +0.14(+1.56%)
Oct 06, 2006 9.250 9.207 9.059 9.097 163,546 -0.15(-1.59%)
Oct 05, 2006 9.157 9.245 9.059 9.245 238,902 +0.09(+0.95%)
Oct 04, 2006 8.912 9.163 8.912 9.157 280,522 +0.22(+2.50%)
Oct 03, 2006 8.934 9.054 8.896 8.934 176,564 -0.03(-0.37%)
Oct 02, 2006 9.054 9.103 8.928 8.967 282,906 -0.12(-1.32%)
Sep 29, 2006 9.212 9.250 9.081 9.087 347,994 -0.16(-1.77%)
Sep 28, 2006 9.272 9.272 9.190 9.250 275,755 -0.02(-0.24%)
Sep 27, 2006 9.168 9.272 9.152 9.272 227,535 +0.05(+0.59%)
Sep 26, 2006 9.163 9.272 9.092 9.217 441,685 +0.01(+0.06%)
Sep 25, 2006 8.956 9.245 8.956 9.212 368,529 +0.23(+2.55%)
Sep 22, 2006 9.087 9.087 8.928 8.983 251,186 -0.10(-1.14%)
Sep 21, 2006 9.272 9.272 9.043 9.087 386,681 -0.19(-2.00%)
Sep 20, 2006 9.125 9.272 9.125 9.272 296,107 +0.19(+2.04%)
Sep 19, 2006 9.010 9.092 8.890 9.087 348,911 +0.06(+0.66%)
Sep 18, 2006 9.043 9.190 8.967 9.027 307,841 -0.08(-0.84%)
Sep 15, 2006 9.168 9.190 9.032 9.103 646,852 +0.01(+0.06%)
Sep 14, 2006 9.087 9.114 9.005 9.097 248,620 -0.05(-0.54%)
Sep 13, 2006 9.103 9.157 9.065 9.147 339,744 +0.04(+0.48%)
Sep 12, 2006 8.945 9.119 8.928 9.103 343,411 +0.17(+1.95%)
Sep 11, 2006 8.836 8.956 8.814 8.928 247,703 +0.02(+0.24%)
Sep 08, 2006 8.759 8.934 8.754 8.907 331,310 +0.15(+1.74%)
Sep 07, 2006 8.847 8.885 8.754 8.754 234,135 -0.13(-1.41%)
Sep 06, 2006 8.890 8.912 8.819 8.879 186,831 -0.07(-0.73%)
Sep 05, 2006 8.885 8.999 8.863 8.945 180,047 +0.06(+0.68%)
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.