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: 6:30 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 (%)
May 28, 2004 9.668 9.760 9.663 9.717 86,893 +0.05(+0.50%)
May 27, 2004 9.756 9.756 9.653 9.668 117,706 -0.13(-1.34%)
May 26, 2004 9.687 9.882 9.648 9.799 208,708 +0.11(+1.16%)
May 25, 2004 9.571 9.712 9.415 9.687 113,803 +0.12(+1.27%)
May 24, 2004 9.444 9.614 9.444 9.566 115,241 +0.19(+2.02%)
May 21, 2004 9.337 9.376 9.274 9.376 131,264 +0.09(+0.94%)
May 20, 2004 9.249 9.298 9.225 9.288 139,481 +0.04(+0.42%)
May 19, 2004 9.274 9.274 9.225 9.249 114,419 -0.02(-0.26%)
May 18, 2004 9.240 9.322 9.225 9.274 205,832 +0.03(+0.37%)
May 17, 2004 9.308 9.317 9.181 9.240 138,864 -0.06(-0.68%)
May 14, 2004 9.322 9.347 9.274 9.303 86,277 -0.00(-0.05%)
May 13, 2004 9.366 9.366 9.298 9.308 112,160 -0.02(-0.26%)
May 12, 2004 9.356 9.356 9.210 9.332 122,020 -0.04(-0.42%)
May 11, 2004 9.254 9.371 9.240 9.371 149,341 +0.12(+1.26%)
May 10, 2004 9.347 9.351 9.152 9.254 282,660 -0.11(-1.14%)
May 07, 2004 9.556 9.561 9.347 9.361 175,840 -0.23(-2.39%)
May 06, 2004 9.726 9.726 9.575 9.590 195,972 -0.14(-1.45%)
May 05, 2004 9.517 9.751 9.493 9.731 126,128 +0.20(+2.09%)
May 04, 2004 9.371 9.590 9.361 9.532 237,672 +0.16(+1.71%)
May 03, 2004 9.527 9.532 9.371 9.371 236,440 -0.17(-1.79%)
Apr 30, 2004 9.590 9.644 9.493 9.541 182,619 -0.05(-0.56%)
Apr 29, 2004 9.629 9.751 9.590 9.595 496,914 -0.04(-0.45%)
Apr 28, 2004 9.702 9.731 9.634 9.639 186,522 -0.08(-0.80%)
Apr 27, 2004 9.712 9.731 9.639 9.717 106,819 +0.00(+0.05%)
Apr 26, 2004 9.721 9.736 9.614 9.712 193,917 -0.01(-0.10%)
Apr 23, 2004 9.736 9.746 9.683 9.721 320,046 -0.01(-0.15%)
Apr 22, 2004 9.736 9.746 9.663 9.736 218,363 +0.03(+0.35%)
Apr 21, 2004 9.916 9.960 9.639 9.702 277,319 -0.23(-2.35%)
Apr 20, 2004 10.12 10.16 9.868 9.936 199,464 -0.10(-1.02%)
Apr 19, 2004 9.965 10.08 9.965 10.04 109,695 +0.00(+0.00%)
Apr 16, 2004 9.955 10.08 9.955 10.04 89,974 +0.14(+1.43%)
Apr 15, 2004 10.22 10.22 9.897 9.897 111,954 -0.26(-2.54%)
Apr 14, 2004 10.22 10.23 10.15 10.15 113,187 -0.16(-1.51%)
Apr 13, 2004 10.47 10.53 10.22 10.31 137,016 -0.13(-1.26%)
Apr 12, 2004 10.52 10.66 10.40 10.44 127,566 -0.13(-1.20%)
Apr 08, 2004 10.69 10.69 10.56 10.57 115,446 -0.09(-0.87%)
Apr 07, 2004 10.80 10.86 10.66 10.66 112,571 -0.10(-0.91%)
Apr 06, 2004 10.84 10.84 10.71 10.76 111,954 -0.18(-1.65%)
Apr 05, 2004 10.93 11.00 10.86 10.94 342,643 +0.01(+0.13%)
Apr 02, 2004 10.91 11.02 10.91 10.92 248,149 +0.04(+0.40%)
Apr 01, 2004 10.77 10.88 10.74 10.88 314,089 +0.12(+1.13%)
Mar 31, 2004 10.71 10.82 10.70 10.76 135,167 +0.05(+0.45%)
Mar 30, 2004 10.70 10.75 10.66 10.71 161,666 +0.00(+0.05%)
Mar 29, 2004 10.69 10.71 10.66 10.70 100,451 +0.04(+0.36%)
Mar 26, 2004 10.71 10.71 10.67 10.67 71,897 -0.04(-0.36%)
Mar 25, 2004 10.70 10.71 10.59 10.70 102,916 +0.00(+0.00%)
Mar 24, 2004 10.72 10.78 10.70 10.70 192,480 -0.02(-0.18%)
Mar 23, 2004 10.78 10.93 10.71 10.72 60,393 -0.09(-0.86%)
Mar 22, 2004 10.93 10.93 10.81 10.82 80,525 -0.11(-1.02%)
Mar 19, 2004 10.81 10.94 10.81 10.93 155,093 +0.07(+0.67%)
Mar 18, 2004 10.83 10.88 10.76 10.86 61,831 +0.05(+0.50%)
Mar 17, 2004 10.61 10.83 10.61 10.80 73,130 +0.21(+2.02%)
Mar 16, 2004 10.80 10.80 10.57 10.59 126,334 -0.21(-1.94%)
Mar 15, 2004 10.86 10.89 10.79 10.80 60,393 +0.01(+0.14%)
Mar 12, 2004 10.89 10.90 10.78 10.78 104,559 -0.00(-0.05%)
Mar 11, 2004 11.00 11.00 10.78 10.79 75,184 -0.21(-1.95%)
Mar 10, 2004 10.95 11.01 10.94 11.00 138,659 +0.05(+0.49%)
Mar 09, 2004 11.04 11.05 10.94 10.95 98,807 -0.08(-0.75%)
Mar 08, 2004 11.03 11.07 11.03 11.03 67,583 +0.00(+0.04%)
Mar 05, 2004 10.86 11.03 10.81 11.03 91,207 +0.18(+1.71%)
Mar 04, 2004 10.73 10.89 10.73 10.84 115,446 +0.09(+0.81%)
Mar 03, 2004 10.88 10.88 10.73 10.75 203,367 -0.13(-1.21%)
Mar 02, 2004 10.80 10.88 10.76 10.88 127,155 +0.09(+0.81%)
Mar 01, 2004 10.97 10.97 10.71 10.80 248,560 -0.15(-1.33%)
Feb 27, 2004 10.98 10.99 10.93 10.94 232,331 -0.06(-0.53%)
Feb 26, 2004 10.98 11.03 10.94 11.00 271,978 -0.08(-0.75%)
Feb 25, 2004 10.95 11.09 10.95 11.08 302,791 +0.13(+1.20%)
Feb 24, 2004 10.90 10.95 10.81 10.95 251,846 +0.16(+1.49%)
Feb 23, 2004 10.76 10.83 10.74 10.79 172,348 +0.06(+0.54%)
Feb 20, 2004 10.67 10.73 10.67 10.73 139,275 +0.06(+0.55%)
Feb 19, 2004 10.67 10.69 10.67 10.68 107,846 +0.00(+0.05%)
Feb 18, 2004 10.58 10.67 10.56 10.67 897,075 +0.09(+0.83%)
Feb 17, 2004 10.86 10.86 10.41 10.58 227,196 -0.28(-2.56%)
Feb 13, 2004 10.77 10.92 10.77 10.86 127,566 +0.10(+0.90%)
Feb 12, 2004 10.68 10.77 10.66 10.76 221,444 +0.08(+0.77%)
Feb 11, 2004 10.45 10.69 10.44 10.68 180,770 +0.21(+2.00%)
Feb 10, 2004 10.30 10.47 10.30 10.47 132,907 +0.20(+1.99%)
Feb 09, 2004 10.23 10.30 10.23 10.27 141,124 +0.03(+0.33%)
Feb 06, 2004 10.20 10.23 10.19 10.23 132,702 +0.03(+0.29%)
Feb 05, 2004 10.15 10.20 10.08 10.20 94,699 +0.07(+0.72%)
Feb 04, 2004 10.08 10.15 10.08 10.13 140,508 -0.00(-0.05%)
Feb 03, 2004 10.10 10.20 10.10 10.14 193,712 +0.01(+0.10%)
Feb 02, 2004 10.00 10.13 9.989 10.13 165,775 +0.07(+0.73%)
Jan 30, 2004 10.01 10.08 9.926 10.05 144,616 +0.04(+0.44%)
Jan 29, 2004 9.989 10.02 9.979 10.01 307,310 +0.05(+0.49%)
Jan 28, 2004 10.14 10.14 9.906 9.960 164,131 -0.20(-1.96%)
Jan 27, 2004 9.955 10.19 9.858 10.16 336,069 +0.25(+2.56%)
Jan 26, 2004 9.848 9.945 9.824 9.906 162,283 +0.05(+0.49%)
Jan 23, 2004 9.444 9.887 9.429 9.858 342,026 +0.42(+4.49%)
Jan 22, 2004 9.454 9.468 9.405 9.434 213,843 -0.02(-0.21%)
Jan 21, 2004 9.541 9.541 9.420 9.454 290,671 -0.09(-0.92%)
Jan 20, 2004 9.493 9.566 9.478 9.541 194,534 +0.06(+0.62%)
Jan 16, 2004 9.468 9.507 9.434 9.483 125,923 +0.03(+0.31%)
Jan 15, 2004 9.532 9.566 9.454 9.454 262,117 -0.03(-0.31%)
Jan 14, 2004 9.444 9.483 9.356 9.483 167,623 +0.04(+0.41%)
Jan 13, 2004 9.517 9.566 9.395 9.444 187,755 -0.10(-1.02%)
Jan 12, 2004 9.663 9.697 9.502 9.541 189,193 -0.07(-0.71%)
Jan 09, 2004 9.493 9.614 9.478 9.610 313,267 +0.07(+0.71%)
Jan 08, 2004 9.371 9.541 9.361 9.541 134,756 +0.15(+1.55%)
Jan 07, 2004 9.566 9.566 9.351 9.395 300,326 -0.06(-0.62%)
Jan 06, 2004 9.415 9.459 9.386 9.454 542,107 +0.03(+0.36%)
Jan 05, 2004 9.493 9.493 9.351 9.420 499,790 -0.02(-0.26%)
Jan 02, 2004 9.147 9.483 9.147 9.444 690,832 -7.74(-45.04%)
Dec 30, 2003 17.00 17.18 17.00 17.18 151,806 +0.16(+0.91%)
Dec 29, 2003 16.97 17.09 16.91 17.03 129,210 +0.05(+0.32%)
Dec 26, 2003 16.87 17.02 16.87 16.97 89,769 +0.08(+0.49%)
Dec 24, 2003 16.65 16.91 16.64 16.89 68,405 +0.24(+1.43%)
Dec 23, 2003 16.55 16.76 16.55 16.65 179,127 +0.11(+0.65%)
Dec 22, 2003 16.62 16.62 16.54 16.55 175,635 -0.05(-0.29%)
Dec 19, 2003 16.50 16.62 16.47 16.60 153,655 +0.13(+0.77%)
Dec 18, 2003 16.46 16.48 16.44 16.47 112,776 +0.01(+0.06%)
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.