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

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

13.89 -0.01 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2007 7.520 7.734 7.495 7.554 1,094,724 +0.13(+1.70%)
Nov 29, 2007 7.573 7.602 7.398 7.427 632,215 -0.20(-2.62%)
Nov 28, 2007 7.373 7.636 7.305 7.627 1,234,454 +0.32(+4.40%)
Nov 27, 2007 7.145 7.378 7.145 7.305 938,159 +0.16(+2.25%)
Nov 26, 2007 7.539 7.539 7.110 7.145 881,077 -0.39(-5.23%)
Nov 23, 2007 7.310 7.632 7.310 7.539 486,635 +0.24(+3.34%)
Nov 21, 2007 7.203 7.437 7.120 7.296 962,799 +0.06(+0.88%)
Nov 20, 2007 7.286 7.334 7.013 7.232 1,781,660 -0.07(-0.93%)
Nov 19, 2007 7.471 7.471 7.213 7.300 1,027,478 -0.24(-3.23%)
Nov 16, 2007 7.510 7.622 7.315 7.544 965,673 +0.04(+0.58%)
Nov 15, 2007 7.700 7.709 7.422 7.500 876,354 -0.21(-2.72%)
Nov 14, 2007 7.909 7.982 7.656 7.709 583,346 -0.18(-2.28%)
Nov 13, 2007 7.622 7.924 7.612 7.890 880,050 +0.31(+4.05%)
Nov 12, 2007 7.510 7.719 7.481 7.583 1,319,254 +0.05(+0.65%)
Nov 09, 2007 7.383 7.602 7.159 7.534 1,672,837 +0.03(+0.45%)
Nov 08, 2007 7.286 7.573 7.164 7.500 1,262,582 +0.29(+4.05%)
Nov 07, 2007 7.403 7.481 7.208 7.208 928,716 -0.38(-4.95%)
Nov 06, 2007 7.422 7.597 7.247 7.583 988,054 +0.26(+3.52%)
Nov 05, 2007 7.403 7.427 7.218 7.325 942,676 -0.09(-1.18%)
Nov 02, 2007 7.695 7.695 7.247 7.412 1,693,778 -0.20(-2.62%)
Nov 01, 2007 7.938 8.026 7.544 7.612 1,188,663 -0.48(-5.96%)
Oct 31, 2007 8.050 8.226 7.924 8.094 789,088 +0.06(+0.73%)
Oct 30, 2007 8.002 8.084 7.929 8.036 459,737 -0.03(-0.42%)
Oct 29, 2007 8.084 8.138 8.007 8.070 353,580 +0.00(+0.00%)
Oct 26, 2007 7.938 8.070 7.865 8.070 612,914 +0.27(+3.43%)
Oct 25, 2007 7.768 7.968 7.734 7.802 661,988 +0.03(+0.38%)
Oct 24, 2007 7.753 7.797 7.490 7.773 837,341 -0.05(-0.62%)
Oct 23, 2007 7.870 7.899 7.705 7.822 489,304 +0.05(+0.63%)
Oct 22, 2007 7.695 7.934 7.646 7.773 1,185,378 +0.01(+0.13%)
Oct 19, 2007 8.041 8.041 7.744 7.763 867,730 -0.32(-3.98%)
Oct 18, 2007 7.938 8.084 7.890 8.084 555,216 -0.00(-0.06%)
Oct 17, 2007 8.133 8.177 7.885 8.089 913,519 +0.05(+0.67%)
Oct 16, 2007 8.245 8.245 8.036 8.036 859,106 -0.21(-2.60%)
Oct 15, 2007 8.450 8.494 8.158 8.250 532,424 -0.22(-2.64%)
Oct 12, 2007 8.459 8.576 8.435 8.474 261,386 -0.00(-0.06%)
Oct 11, 2007 8.562 8.645 8.440 8.479 577,597 -0.05(-0.63%)
Oct 10, 2007 8.591 8.615 8.455 8.533 254,405 -0.09(-1.02%)
Oct 09, 2007 8.513 8.640 8.459 8.620 320,933 +0.09(+1.03%)
Oct 08, 2007 8.645 8.654 8.508 8.533 303,685 -0.11(-1.30%)
Oct 05, 2007 8.572 8.727 8.572 8.645 499,982 +0.07(+0.85%)
Oct 04, 2007 8.547 8.601 8.523 8.572 538,379 +0.07(+0.80%)
Oct 03, 2007 8.450 8.537 8.440 8.503 599,773 -0.02(-0.23%)
Oct 02, 2007 8.338 8.523 8.338 8.523 614,762 +0.14(+1.69%)
Oct 01, 2007 8.046 8.401 8.046 8.382 619,484 +0.33(+4.05%)
Sep 28, 2007 8.231 8.304 8.055 8.055 473,494 -0.24(-2.88%)
Sep 27, 2007 8.309 8.328 8.245 8.294 317,031 +0.03(+0.41%)
Sep 26, 2007 8.187 8.352 8.162 8.260 306,559 +0.11(+1.37%)
Sep 25, 2007 8.158 8.231 8.089 8.148 417,233 -0.09(-1.06%)
Sep 24, 2007 8.382 8.498 8.206 8.235 518,256 -0.18(-2.14%)
Sep 21, 2007 8.464 8.518 8.382 8.416 858,901 +0.03(+0.35%)
Sep 20, 2007 8.494 8.513 8.304 8.386 334,484 -0.16(-1.88%)
Sep 19, 2007 8.377 8.562 8.377 8.547 845,965 +0.13(+1.50%)
Sep 18, 2007 8.060 8.421 7.953 8.421 1,126,653 +0.42(+5.23%)
Sep 17, 2007 8.109 8.109 7.982 8.002 646,794 -0.11(-1.32%)
Sep 14, 2007 7.938 8.119 7.924 8.109 728,515 +0.08(+0.97%)
Sep 13, 2007 8.031 8.123 7.943 8.031 480,886 +0.00(+0.06%)
Sep 12, 2007 8.084 8.172 8.002 8.026 724,409 -0.11(-1.38%)
Sep 11, 2007 8.123 8.260 8.070 8.138 523,389 +0.04(+0.48%)
Sep 10, 2007 8.216 8.255 7.958 8.099 509,427 -0.08(-1.01%)
Sep 07, 2007 8.182 8.240 8.114 8.182 493,616 -0.16(-1.87%)
Sep 06, 2007 8.372 8.445 8.221 8.338 386,023 -0.04(-0.47%)
Sep 05, 2007 8.279 8.396 8.162 8.377 787,651 +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.