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 (%)
Jul 31, 2008 5.343 5.630 5.323 5.518 1,529,277 +0.09(+1.71%)
Jul 30, 2008 5.596 5.683 5.333 5.425 1,618,479 -0.15(-2.71%)
Jul 29, 2008 5.109 5.576 5.075 5.576 1,955,498 +0.52(+10.20%)
Jul 28, 2008 5.231 5.347 4.992 5.060 1,878,287 -0.18(-3.44%)
Jul 25, 2008 5.377 5.464 5.128 5.240 1,879,006 -0.06(-1.10%)
Jul 24, 2008 5.713 5.786 5.226 5.299 2,124,303 -0.38(-6.61%)
Jul 23, 2008 5.781 5.922 5.464 5.674 2,250,506 -0.15(-2.51%)
Jul 22, 2008 5.382 5.830 5.114 5.820 3,183,877 +0.26(+4.73%)
Jul 21, 2008 5.722 5.869 5.518 5.557 1,629,267 -0.17(-2.98%)
Jul 18, 2008 5.718 5.815 5.503 5.727 1,598,326 -0.05(-0.84%)
Jul 17, 2008 5.469 5.878 5.455 5.776 2,880,705 +0.34(+6.27%)
Jul 16, 2008 4.802 5.474 4.748 5.435 1,961,570 +0.63(+13.07%)
Jul 15, 2008 4.826 5.123 4.529 4.807 2,584,890 -0.08(-1.69%)
Jul 14, 2008 5.333 5.421 4.773 4.890 2,108,616 -0.38(-7.29%)
Jul 11, 2008 5.119 5.382 5.055 5.274 1,580,633 +0.03(+0.65%)
Jul 10, 2008 5.172 5.401 5.104 5.240 2,286,798 +0.07(+1.32%)
Jul 09, 2008 5.455 5.513 5.167 5.172 1,822,402 -0.29(-5.35%)
Jul 08, 2008 5.094 5.479 4.992 5.464 2,324,768 +0.34(+6.65%)
Jul 07, 2008 5.192 5.255 4.870 5.123 3,578,033 -0.06(-1.13%)
Jul 04, 2008 5.625 5.659 5.182 5.182 3,082,784 +0.00(+0.00%)
Jul 03, 2008 5.625 5.659 5.182 5.182 3,082,784 -0.41(-7.32%)
Jul 02, 2008 5.659 5.922 5.528 5.591 2,643,609 -0.09(-1.63%)
Jul 01, 2008 5.742 5.961 5.601 5.683 3,071,881 -0.05(-0.93%)
Jun 30, 2008 5.942 6.044 5.718 5.737 1,833,406 -0.20(-3.36%)
Jun 27, 2008 6.283 6.287 5.922 5.937 2,471,537 -0.30(-4.84%)
Jun 26, 2008 6.234 6.448 6.127 6.239 1,438,628 -0.05(-0.77%)
Jun 25, 2008 6.278 6.560 6.195 6.287 1,462,842 -0.04(-0.69%)
Jun 24, 2008 6.107 6.482 6.083 6.331 1,227,510 +0.15(+2.44%)
Jun 23, 2008 6.385 6.468 6.171 6.180 1,288,085 -0.18(-2.83%)
Jun 20, 2008 6.180 6.463 6.063 6.360 4,768,153 +0.16(+2.59%)
Jun 19, 2008 6.229 6.380 6.083 6.200 2,324,041 -0.04(-0.70%)
Jun 18, 2008 6.297 6.360 6.078 6.244 1,019,766 -0.05(-0.85%)
Jun 17, 2008 6.604 6.628 6.287 6.297 810,551 -0.26(-3.94%)
Jun 16, 2008 6.453 6.633 6.404 6.555 1,327,496 +0.12(+1.89%)
Jun 13, 2008 6.643 6.720 6.248 6.434 1,998,123 -0.15(-2.29%)
Jun 12, 2008 6.833 6.862 6.502 6.584 1,281,315 -0.11(-1.60%)
Jun 11, 2008 7.067 7.067 6.692 6.692 859,936 -0.22(-3.24%)
Jun 10, 2008 6.959 7.130 6.867 6.916 958,057 -0.02(-0.35%)
Jun 09, 2008 7.169 7.354 6.882 6.940 1,505,527 -0.24(-3.32%)
Jun 06, 2008 7.315 7.315 7.096 7.179 968,275 -0.20(-2.77%)
Jun 05, 2008 7.271 7.427 7.252 7.383 694,995 +0.14(+1.88%)
Jun 04, 2008 7.237 7.378 7.086 7.247 695,806 -0.01(-0.13%)
Jun 03, 2008 7.257 7.305 7.101 7.257 602,510 +0.01(+0.20%)
Jun 02, 2008 7.237 7.305 7.033 7.242 929,050 -0.06(-0.80%)
May 30, 2008 7.222 7.388 7.184 7.300 1,248,854 +0.10(+1.35%)
May 29, 2008 6.969 7.257 6.950 7.203 730,253 +0.25(+3.64%)
May 28, 2008 7.247 7.247 6.916 6.950 887,855 -0.29(-3.97%)
May 27, 2008 7.086 7.305 7.086 7.237 534,927 +0.15(+2.06%)
May 26, 2008 7.140 7.203 6.979 7.091 0 +0.00(+0.00%)
May 23, 2008 7.140 7.203 6.979 7.091 745,299 -0.10(-1.42%)
May 22, 2008 7.130 7.334 7.076 7.193 768,654 +0.06(+0.89%)
May 21, 2008 7.198 7.344 7.037 7.130 666,674 -0.04(-0.54%)
May 20, 2008 7.222 7.237 7.135 7.169 571,634 -0.07(-1.01%)
May 19, 2008 7.330 7.427 7.213 7.242 844,809 -0.12(-1.65%)
May 16, 2008 7.529 7.627 7.252 7.364 673,573 -0.17(-2.20%)
May 15, 2008 7.412 7.529 7.257 7.529 556,329 +0.13(+1.71%)
May 14, 2008 7.524 7.593 7.393 7.403 360,900 -0.13(-1.68%)
May 13, 2008 7.505 7.573 7.364 7.529 575,073 +0.01(+0.13%)
May 12, 2008 7.242 7.573 7.179 7.520 609,900 +0.30(+4.18%)
May 09, 2008 7.281 7.334 7.115 7.218 562,755 -0.04(-0.60%)
May 08, 2008 7.325 7.451 7.232 7.261 705,672 -0.06(-0.86%)
May 07, 2008 7.719 7.719 7.305 7.325 887,945 -0.36(-4.69%)
May 06, 2008 7.632 7.783 7.456 7.685 690,406 -0.01(-0.13%)
May 05, 2008 7.734 7.817 7.578 7.695 570,227 -0.05(-0.63%)
May 02, 2008 7.958 8.036 7.656 7.744 823,968 -0.18(-2.21%)
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.