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 (%)
Jul 31, 2006 9.012 9.050 8.859 9.017 395,471 -0.05(-0.54%)
Jul 28, 2006 8.805 9.121 8.805 9.066 385,199 +0.31(+3.55%)
Jul 27, 2006 8.968 8.995 8.750 8.755 307,976 -0.18(-2.01%)
Jul 26, 2006 9.012 9.044 8.805 8.935 613,201 -0.11(-1.27%)
Jul 25, 2006 8.870 9.050 8.739 9.050 813,138 +0.19(+2.09%)
Jul 24, 2006 8.646 8.864 8.641 8.864 283,947 +0.22(+2.59%)
Jul 21, 2006 8.690 8.723 8.450 8.641 403,542 -0.05(-0.56%)
Jul 20, 2006 8.870 8.897 8.674 8.690 369,975 -0.20(-2.21%)
Jul 19, 2006 8.603 8.886 8.586 8.886 432,891 +0.29(+3.36%)
Jul 18, 2006 8.483 8.597 8.401 8.597 302,290 +0.17(+2.01%)
Jul 17, 2006 8.357 8.494 8.352 8.428 281,562 +0.08(+0.91%)
Jul 14, 2006 8.363 8.434 8.259 8.352 307,242 -0.01(-0.13%)
Jul 13, 2006 8.494 8.505 8.319 8.363 315,497 -0.14(-1.60%)
Jul 12, 2006 8.690 8.712 8.483 8.499 270,557 -0.22(-2.56%)
Jul 11, 2006 8.641 8.723 8.467 8.723 276,610 +0.04(+0.44%)
Jul 10, 2006 8.630 8.717 8.592 8.685 155,180 +0.10(+1.21%)
Jul 07, 2006 8.679 8.777 8.576 8.581 393,454 -0.10(-1.13%)
Jul 06, 2006 8.597 8.679 8.586 8.679 245,977 +0.10(+1.21%)
Jul 05, 2006 8.717 8.717 8.554 8.576 253,131 -0.14(-1.63%)
Jul 03, 2006 8.614 8.723 8.581 8.717 176,641 +0.12(+1.40%)
Jun 30, 2006 8.783 8.783 8.494 8.597 1,555,107 -0.15(-1.74%)
Jun 29, 2006 8.467 8.750 8.456 8.750 487,736 +0.36(+4.29%)
Jun 28, 2006 8.439 8.494 8.341 8.390 315,680 -0.02(-0.19%)
Jun 27, 2006 8.570 8.597 8.396 8.407 465,725 -0.15(-1.78%)
Jun 26, 2006 8.407 8.586 8.281 8.559 412,163 +0.21(+2.48%)
Jun 23, 2006 8.461 8.461 8.303 8.352 422,252 -0.10(-1.22%)
Jun 22, 2006 8.570 8.570 8.379 8.456 586,787 -0.13(-1.46%)
Jun 21, 2006 8.450 8.625 8.423 8.581 751,873 +0.14(+1.61%)
Jun 20, 2006 8.499 8.586 8.445 8.445 462,606 -0.07(-0.77%)
Jun 19, 2006 8.717 8.750 8.472 8.510 310,544 -0.21(-2.38%)
Jun 16, 2006 8.832 8.848 8.668 8.717 1,368,927 -0.11(-1.30%)
Jun 15, 2006 8.712 8.854 8.641 8.832 280,462 +0.20(+2.27%)
Jun 14, 2006 8.685 8.750 8.537 8.636 252,397 -0.03(-0.38%)
Jun 13, 2006 8.641 8.810 8.619 8.668 375,478 +0.01(+0.13%)
Jun 12, 2006 8.832 8.832 8.652 8.657 465,358 -0.13(-1.43%)
Jun 09, 2006 8.995 8.995 8.783 8.783 247,261 -0.20(-2.19%)
Jun 08, 2006 8.772 8.990 8.701 8.979 400,607 +0.11(+1.29%)
Jun 07, 2006 8.799 9.001 8.799 8.864 334,940 +0.07(+0.74%)
Jun 06, 2006 8.668 8.805 8.668 8.799 451,601 +0.11(+1.32%)
Jun 05, 2006 8.995 8.995 8.674 8.685 468,293 -0.31(-3.45%)
Jun 02, 2006 9.099 9.115 8.908 8.995 280,645 -0.04(-0.48%)
Jun 01, 2006 8.788 9.039 8.788 9.039 312,745 +0.25(+2.79%)
May 31, 2006 8.783 8.881 8.734 8.794 323,567 +0.04(+0.50%)
May 30, 2006 9.061 9.061 8.745 8.750 281,379 -0.28(-3.08%)
May 26, 2006 9.072 9.083 8.952 9.028 263,953 -0.02(-0.24%)
May 25, 2006 8.995 9.050 8.952 9.050 341,360 +0.08(+0.85%)
May 24, 2006 8.892 8.995 8.777 8.974 460,222 +0.15(+1.67%)
May 23, 2006 8.941 8.979 8.826 8.826 513,783 -0.04(-0.49%)
May 22, 2006 8.914 8.979 8.619 8.870 491,221 +0.17(+1.94%)
May 19, 2006 8.467 8.739 8.439 8.701 390,335 +0.23(+2.77%)
May 18, 2006 8.614 8.706 8.450 8.467 367,407 -0.14(-1.65%)
May 17, 2006 8.581 8.641 8.450 8.608 395,655 -0.05(-0.63%)
May 16, 2006 8.695 8.772 8.657 8.663 393,454 -0.05(-0.63%)
May 15, 2006 8.663 8.788 8.565 8.717 635,396 +0.09(+1.07%)
May 12, 2006 8.734 8.745 8.625 8.625 612,467 -0.10(-1.19%)
May 11, 2006 8.897 8.919 8.728 8.728 387,401 -0.17(-1.90%)
May 10, 2006 8.914 8.941 8.886 8.897 519,653 -0.05(-0.55%)
May 09, 2006 8.963 8.963 8.886 8.946 231,303 +0.00(+0.00%)
May 08, 2006 9.039 9.083 8.935 8.946 190,765 -0.09(-0.97%)
May 05, 2006 8.908 9.115 8.886 9.033 348,330 +0.15(+1.66%)
May 04, 2006 8.886 8.963 8.870 8.886 128,766 +0.00(+0.00%)
May 03, 2006 8.995 9.039 8.854 8.886 254,048 -0.09(-1.03%)
May 02, 2006 8.810 8.979 8.761 8.979 304,674 +0.16(+1.79%)
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.