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 (%)
May 31, 2007 9.083 9.121 9.050 9.110 469,210 +0.06(+0.66%)
May 30, 2007 9.077 9.077 8.979 9.050 348,514 -0.12(-1.31%)
May 29, 2007 9.181 9.230 9.132 9.170 401,891 +0.03(+0.36%)
May 25, 2007 9.088 9.137 9.006 9.137 463,523 +0.06(+0.66%)
May 24, 2007 9.099 9.170 9.006 9.077 425,370 -0.04(-0.48%)
May 23, 2007 9.252 9.268 9.104 9.121 365,022 -0.10(-1.06%)
May 22, 2007 9.148 9.262 9.072 9.219 282,113 +0.03(+0.36%)
May 21, 2007 9.044 9.252 9.006 9.186 305,408 +0.15(+1.63%)
May 18, 2007 9.006 9.104 8.946 9.039 305,591 +0.04(+0.42%)
May 17, 2007 9.148 9.175 8.968 9.001 474,713 -0.15(-1.61%)
May 16, 2007 9.121 9.181 8.990 9.148 406,110 +0.05(+0.60%)
May 15, 2007 9.213 9.317 9.077 9.093 346,679 -0.13(-1.42%)
May 14, 2007 9.339 9.371 9.219 9.224 400,791 -0.14(-1.46%)
May 11, 2007 9.322 9.371 9.290 9.361 193,700 +0.09(+0.94%)
May 10, 2007 9.290 9.312 9.197 9.273 598,710 -0.07(-0.76%)
May 09, 2007 9.295 9.404 9.284 9.344 214,061 +0.03(+0.35%)
May 08, 2007 9.284 9.317 9.257 9.312 244,877 -0.03(-0.29%)
May 07, 2007 9.328 9.421 9.306 9.339 152,429 -0.03(-0.29%)
May 04, 2007 9.290 9.426 9.268 9.366 282,479 +0.06(+0.64%)
May 03, 2007 9.208 9.333 9.164 9.306 302,473 +0.09(+1.01%)
May 02, 2007 9.148 9.268 9.083 9.213 267,622 +0.03(+0.30%)
May 01, 2007 9.137 9.197 9.006 9.186 326,686 +0.04(+0.42%)
Apr 30, 2007 9.333 9.393 9.132 9.148 503,878 -0.21(-2.21%)
Apr 27, 2007 9.393 9.431 9.268 9.355 298,071 -0.10(-1.04%)
Apr 26, 2007 9.453 9.486 9.333 9.453 296,787 -0.04(-0.40%)
Apr 25, 2007 9.453 9.530 9.382 9.491 286,698 +0.08(+0.81%)
Apr 24, 2007 9.410 9.459 9.322 9.415 319,349 +0.01(+0.06%)
Apr 23, 2007 9.622 9.622 9.382 9.410 304,491 -0.21(-2.21%)
Apr 20, 2007 9.759 9.764 9.491 9.622 519,653 +0.21(+2.26%)
Apr 19, 2007 9.393 9.475 9.312 9.410 285,598 -0.09(-0.98%)
Apr 18, 2007 9.464 9.606 9.464 9.502 402,075 -0.02(-0.23%)
Apr 17, 2007 9.519 9.562 9.464 9.524 393,454 -0.04(-0.40%)
Apr 16, 2007 9.404 9.562 9.399 9.562 331,271 +0.19(+2.04%)
Apr 13, 2007 9.241 9.371 9.197 9.371 267,438 +0.11(+1.18%)
Apr 12, 2007 9.202 9.268 9.126 9.262 289,083 +0.03(+0.30%)
Apr 11, 2007 9.268 9.268 9.159 9.235 499,659 -0.05(-0.59%)
Apr 10, 2007 9.186 9.290 9.186 9.290 350,531 +0.07(+0.77%)
Apr 09, 2007 9.252 9.279 9.159 9.219 322,467 -0.05(-0.53%)
Apr 05, 2007 9.284 9.306 9.257 9.268 414,915 -0.03(-0.35%)
Apr 04, 2007 9.284 9.350 9.219 9.301 412,530 +0.00(+0.00%)
Apr 03, 2007 9.121 9.312 9.121 9.301 300,455 +0.18(+1.97%)
Apr 02, 2007 9.197 9.197 8.990 9.121 396,755 -0.07(-0.71%)
Mar 30, 2007 9.235 9.295 9.099 9.186 487,186 -0.06(-0.65%)
Mar 29, 2007 9.268 9.322 9.148 9.246 174,257 +0.05(+0.53%)
Mar 28, 2007 9.230 9.273 9.170 9.197 257,900 -0.10(-1.11%)
Mar 27, 2007 9.371 9.388 9.262 9.301 226,350 -0.13(-1.33%)
Mar 26, 2007 9.448 9.453 9.333 9.426 213,143 -0.06(-0.63%)
Mar 23, 2007 9.437 9.513 9.437 9.486 203,605 +0.00(+0.00%)
Mar 22, 2007 9.568 9.568 9.382 9.486 402,625 -0.11(-1.14%)
Mar 21, 2007 9.350 9.611 9.317 9.595 375,845 +0.24(+2.56%)
Mar 20, 2007 9.246 9.355 9.230 9.355 182,694 +0.09(+0.94%)
Mar 19, 2007 9.186 9.361 9.186 9.268 321,550 +0.10(+1.13%)
Mar 16, 2007 9.257 9.295 9.153 9.164 680,519 -0.09(-1.00%)
Mar 15, 2007 9.159 9.262 9.148 9.257 292,201 +0.13(+1.43%)
Mar 14, 2007 8.968 9.132 8.903 9.126 611,367 +0.27(+3.02%)
Mar 13, 2007 9.202 9.132 8.837 8.859 619,621 -0.34(-3.73%)
Mar 12, 2007 9.181 9.202 9.132 9.202 174,073 +0.03(+0.30%)
Mar 09, 2007 9.181 9.213 9.104 9.175 257,350 +0.05(+0.60%)
Mar 08, 2007 9.186 9.230 9.055 9.121 431,790 -0.02(-0.18%)
Mar 07, 2007 9.159 9.192 9.072 9.137 577,433 -0.07(-0.71%)
Mar 06, 2007 9.028 9.246 8.979 9.202 551,569 +0.22(+2.49%)
Mar 05, 2007 9.083 9.202 8.968 8.979 657,041 -0.21(-2.31%)
Mar 02, 2007 9.295 9.322 9.186 9.192 535,427 -0.16(-1.75%)
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.