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

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

12.72 -0.07 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 9.726 9.769 9.611 9.769 343,561 +0.03(+0.28%)
Nov 29, 2006 9.622 9.753 9.540 9.742 432,891 +0.09(+0.96%)
Nov 28, 2006 9.502 9.650 9.502 9.650 234,238 +0.10(+1.03%)
Nov 27, 2006 9.737 9.737 9.540 9.551 449,583 -0.24(-2.45%)
Nov 24, 2006 9.726 9.813 9.682 9.791 134,269 +0.01(+0.11%)
Nov 22, 2006 9.906 9.960 9.759 9.780 365,939 -0.25(-2.50%)
Nov 21, 2006 10.01 10.06 9.966 10.03 224,516 +0.01(+0.05%)
Nov 20, 2006 10.00 10.06 9.917 10.03 298,254 +0.02(+0.22%)
Nov 17, 2006 10.01 10.05 9.977 10.00 191,682 -0.01(-0.11%)
Nov 16, 2006 9.971 10.03 9.889 10.01 274,409 +0.08(+0.77%)
Nov 15, 2006 9.797 10.00 9.775 9.938 432,157 +0.14(+1.45%)
Nov 14, 2006 9.579 9.797 9.497 9.797 304,124 +0.22(+2.28%)
Nov 13, 2006 9.491 9.633 9.470 9.579 253,131 +0.09(+0.98%)
Nov 10, 2006 9.377 9.568 9.377 9.486 398,039 +0.12(+1.28%)
Nov 09, 2006 9.530 9.535 9.317 9.366 238,823 -0.15(-1.60%)
Nov 08, 2006 9.393 9.557 9.388 9.519 348,147 +0.10(+1.10%)
Nov 07, 2006 9.328 9.519 9.328 9.415 478,198 +0.05(+0.58%)
Nov 06, 2006 9.202 9.366 9.148 9.361 452,701 +0.20(+2.20%)
Nov 03, 2006 9.126 9.208 9.050 9.159 267,071 +0.08(+0.84%)
Nov 02, 2006 9.023 9.137 9.001 9.083 309,077 +0.00(+0.00%)
Nov 01, 2006 9.262 9.268 9.061 9.083 333,289 -0.15(-1.59%)
Oct 31, 2006 9.344 9.399 9.219 9.230 364,472 -0.13(-1.40%)
Oct 30, 2006 9.361 9.470 9.339 9.361 432,341 -0.02(-0.23%)
Oct 27, 2006 9.519 9.611 9.377 9.382 265,971 -0.18(-1.88%)
Oct 26, 2006 9.404 9.562 9.322 9.562 338,058 +0.16(+1.74%)
Oct 25, 2006 9.344 9.404 9.306 9.399 410,513 +0.09(+1.00%)
Oct 24, 2006 9.257 9.322 9.246 9.306 294,586 +0.04(+0.47%)
Oct 23, 2006 9.246 9.317 9.197 9.262 473,429 +0.14(+1.55%)
Oct 20, 2006 9.344 9.344 9.115 9.121 524,238 -0.20(-2.16%)
Oct 19, 2006 9.268 9.350 9.252 9.322 281,379 +0.05(+0.59%)
Oct 18, 2006 9.279 9.328 9.252 9.268 292,935 +0.00(+0.00%)
Oct 17, 2006 9.170 9.295 9.148 9.268 246,527 +0.04(+0.41%)
Oct 16, 2006 9.268 9.322 9.213 9.230 426,287 -0.03(-0.35%)
Oct 13, 2006 9.268 9.301 9.208 9.262 369,241 -0.01(-0.06%)
Oct 12, 2006 9.104 9.268 9.104 9.268 298,621 +0.19(+2.04%)
Oct 11, 2006 9.148 9.153 8.990 9.083 313,479 -0.08(-0.89%)
Oct 10, 2006 9.241 9.252 9.121 9.164 225,983 -0.07(-0.77%)
Oct 09, 2006 9.099 9.241 9.072 9.235 268,722 +0.14(+1.56%)
Oct 06, 2006 9.246 9.202 9.055 9.093 163,618 -0.15(-1.59%)
Oct 05, 2006 9.153 9.241 9.055 9.241 239,007 +0.09(+0.95%)
Oct 04, 2006 8.908 9.159 8.908 9.153 280,645 +0.22(+2.50%)
Oct 03, 2006 8.930 9.050 8.892 8.930 176,641 -0.03(-0.36%)
Oct 02, 2006 9.050 9.099 8.924 8.963 283,030 -0.12(-1.32%)
Sep 29, 2006 9.208 9.246 9.077 9.083 348,147 -0.16(-1.77%)
Sep 28, 2006 9.268 9.268 9.186 9.246 275,876 -0.02(-0.24%)
Sep 27, 2006 9.164 9.268 9.148 9.268 227,634 +0.05(+0.59%)
Sep 26, 2006 9.159 9.268 9.088 9.213 441,879 +0.01(+0.06%)
Sep 25, 2006 8.952 9.241 8.952 9.208 368,691 +0.23(+2.55%)
Sep 22, 2006 9.083 9.083 8.924 8.979 251,297 -0.10(-1.14%)
Sep 21, 2006 9.268 9.268 9.039 9.083 386,850 -0.19(-2.00%)
Sep 20, 2006 9.121 9.268 9.121 9.268 296,237 +0.19(+2.04%)
Sep 19, 2006 9.006 9.088 8.886 9.083 349,064 +0.06(+0.66%)
Sep 18, 2006 9.039 9.186 8.963 9.023 307,976 -0.08(-0.84%)
Sep 15, 2006 9.164 9.186 9.028 9.099 647,135 +0.01(+0.06%)
Sep 14, 2006 9.083 9.110 9.001 9.093 248,729 -0.05(-0.54%)
Sep 13, 2006 9.099 9.153 9.061 9.143 339,893 +0.04(+0.48%)
Sep 12, 2006 8.941 9.115 8.924 9.099 343,561 +0.17(+1.95%)
Sep 11, 2006 8.832 8.952 8.810 8.924 247,811 +0.02(+0.24%)
Sep 08, 2006 8.755 8.930 8.750 8.903 331,455 +0.15(+1.74%)
Sep 07, 2006 8.843 8.881 8.750 8.750 234,238 -0.13(-1.41%)
Sep 06, 2006 8.886 8.908 8.815 8.875 186,913 -0.07(-0.73%)
Sep 05, 2006 8.881 8.995 8.859 8.941 180,126 +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.