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

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

12.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
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%)
Sep 01, 2006 8.935 8.952 8.859 8.881 234,421 -0.04(-0.49%)
Aug 31, 2006 8.930 8.968 8.908 8.924 531,575 +0.00(+0.00%)
Aug 30, 2006 8.935 8.974 8.903 8.924 737,933 -0.08(-0.91%)
Aug 29, 2006 8.995 9.023 8.897 9.006 703,631 +0.03(+0.30%)
Aug 28, 2006 8.968 9.012 8.952 8.979 898,433 -0.02(-0.18%)
Aug 25, 2006 8.957 9.044 8.935 8.995 158,849 -0.02(-0.18%)
Aug 24, 2006 8.935 9.017 8.892 9.012 216,262 +0.07(+0.73%)
Aug 23, 2006 9.077 9.132 8.864 8.946 341,177 -0.13(-1.38%)
Aug 22, 2006 8.995 9.077 8.995 9.072 378,413 +0.08(+0.85%)
Aug 21, 2006 9.028 9.055 8.995 8.995 125,648 -0.10(-1.14%)
Aug 18, 2006 9.126 9.126 9.023 9.099 212,043 +0.01(+0.12%)
Aug 17, 2006 9.006 9.104 9.001 9.088 162,334 +0.05(+0.54%)
Aug 16, 2006 9.028 9.050 8.952 9.039 323,201 +0.07(+0.73%)
Aug 15, 2006 8.777 8.974 8.777 8.974 330,905 +0.31(+3.52%)
Aug 14, 2006 8.728 8.826 8.636 8.668 201,221 -0.01(-0.06%)
Aug 11, 2006 8.723 8.723 8.619 8.674 150,778 -0.05(-0.62%)
Aug 10, 2006 8.586 8.772 8.586 8.728 241,391 +0.09(+1.01%)
Aug 09, 2006 8.832 8.875 8.619 8.641 279,728 -0.11(-1.31%)
Aug 08, 2006 8.886 8.995 8.717 8.755 330,721 -0.08(-0.93%)
Aug 07, 2006 8.881 8.892 8.805 8.837 301,739 -0.09(-0.98%)
Aug 04, 2006 9.050 9.104 8.777 8.924 333,289 -0.02(-0.18%)
Aug 03, 2006 8.723 8.995 8.641 8.941 443,346 +0.17(+1.93%)
Aug 02, 2006 8.886 8.990 8.772 8.772 456,003 -0.10(-1.11%)
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.