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

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

13.30 +0.04 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2007 7.974 8.148 7.892 8.018 636,527 +0.01(+0.14%)
Dec 28, 2007 8.170 8.290 8.007 8.007 588,585 -0.14(-1.74%)
Dec 27, 2007 8.508 8.508 8.127 8.148 665,753 -0.39(-4.60%)
Dec 26, 2007 8.459 8.612 8.410 8.541 747,792 +0.01(+0.06%)
Dec 24, 2007 8.547 8.579 8.487 8.536 505,490 -0.06(-0.70%)
Dec 21, 2007 8.154 8.645 8.045 8.596 2,726,617 +0.57(+7.14%)
Dec 20, 2007 7.898 8.023 7.707 8.023 825,616 +0.19(+2.44%)
Dec 19, 2007 7.898 7.979 7.750 7.832 960,012 -0.10(-1.24%)
Dec 18, 2007 7.723 7.974 7.625 7.930 1,041,967 +0.33(+4.38%)
Dec 17, 2007 7.603 7.805 7.554 7.598 1,064,785 -0.04(-0.50%)
Dec 14, 2007 7.772 7.887 7.636 7.636 746,410 -0.23(-2.98%)
Dec 13, 2007 7.848 7.881 7.674 7.870 1,030,783 -0.07(-0.89%)
Dec 12, 2007 8.148 8.225 7.794 7.941 1,043,516 +0.01(+0.07%)
Dec 11, 2007 8.410 8.443 7.925 7.936 1,015,585 -0.47(-5.64%)
Dec 10, 2007 8.258 8.432 8.236 8.410 523,458 +0.14(+1.72%)
Dec 07, 2007 8.410 8.410 8.208 8.268 462,770 -0.14(-1.62%)
Dec 06, 2007 8.028 8.405 7.988 8.405 937,825 +0.38(+4.69%)
Dec 05, 2007 8.099 8.121 7.859 8.028 811,682 +0.04(+0.48%)
Dec 04, 2007 8.099 8.165 7.958 7.990 918,079 -0.17(-2.07%)
Dec 03, 2007 8.438 8.438 8.127 8.159 1,036,100 -0.30(-3.55%)
Nov 30, 2007 8.421 8.661 8.394 8.459 977,520 +0.14(+1.70%)
Nov 29, 2007 8.481 8.514 8.285 8.318 564,528 -0.22(-2.62%)
Nov 28, 2007 8.258 8.552 8.181 8.541 1,102,290 +0.36(+4.40%)
Nov 27, 2007 8.001 8.263 8.001 8.181 837,717 +0.18(+2.25%)
Nov 26, 2007 8.443 8.443 7.963 8.001 786,746 -0.44(-5.23%)
Nov 23, 2007 8.187 8.547 8.187 8.443 434,535 +0.27(+3.34%)
Nov 21, 2007 8.067 8.328 7.974 8.170 859,719 +0.07(+0.88%)
Nov 20, 2007 8.159 8.214 7.854 8.099 1,590,911 -0.08(-0.93%)
Nov 19, 2007 8.367 8.367 8.078 8.176 917,473 -0.27(-3.23%)
Nov 16, 2007 8.410 8.536 8.192 8.448 862,286 +0.05(+0.58%)
Nov 15, 2007 8.623 8.634 8.312 8.399 782,529 -0.23(-2.72%)
Nov 14, 2007 8.857 8.939 8.574 8.634 520,892 -0.20(-2.28%)
Nov 13, 2007 8.536 8.874 8.525 8.836 785,830 +0.34(+4.05%)
Nov 12, 2007 8.410 8.645 8.378 8.492 1,178,011 +0.05(+0.65%)
Nov 09, 2007 8.268 8.514 8.018 8.438 1,493,738 +0.04(+0.45%)
Nov 08, 2007 8.159 8.481 8.023 8.399 1,127,407 +0.33(+4.05%)
Nov 07, 2007 8.290 8.378 8.072 8.072 829,285 -0.42(-4.95%)
Nov 06, 2007 8.312 8.508 8.116 8.492 882,271 +0.29(+3.52%)
Nov 05, 2007 8.290 8.318 8.083 8.203 841,751 -0.10(-1.18%)
Nov 02, 2007 8.617 8.617 8.116 8.301 1,512,438 -0.22(-2.62%)
Nov 01, 2007 8.890 8.988 8.448 8.525 1,061,402 -0.54(-5.96%)
Oct 31, 2007 9.016 9.212 8.874 9.065 704,606 +0.07(+0.73%)
Oct 30, 2007 8.961 9.054 8.879 8.999 410,516 -0.04(-0.42%)
Oct 29, 2007 9.054 9.114 8.967 9.037 315,725 +0.00(+0.00%)
Oct 26, 2007 8.890 9.037 8.808 9.037 547,294 +0.30(+3.43%)
Oct 25, 2007 8.699 8.923 8.661 8.737 591,114 +0.03(+0.38%)
Oct 24, 2007 8.683 8.732 8.388 8.705 747,693 -0.05(-0.62%)
Oct 23, 2007 8.814 8.847 8.628 8.759 436,918 +0.05(+0.63%)
Oct 22, 2007 8.617 8.885 8.563 8.705 1,058,468 +0.01(+0.13%)
Oct 19, 2007 9.005 9.005 8.672 8.694 774,829 -0.36(-3.98%)
Oct 18, 2007 8.890 9.054 8.836 9.054 495,773 -0.01(-0.06%)
Oct 17, 2007 9.108 9.157 8.830 9.059 815,715 +0.06(+0.67%)
Oct 16, 2007 9.234 9.234 8.999 8.999 767,128 -0.24(-2.60%)
Oct 15, 2007 9.463 9.512 9.136 9.239 475,421 -0.25(-2.64%)
Oct 12, 2007 9.474 9.605 9.447 9.490 233,402 -0.01(-0.06%)
Oct 11, 2007 9.588 9.681 9.452 9.496 515,758 -0.06(-0.63%)
Oct 10, 2007 9.621 9.648 9.468 9.556 227,168 -0.10(-1.02%)
Oct 09, 2007 9.534 9.676 9.474 9.654 286,573 +0.10(+1.03%)
Oct 08, 2007 9.681 9.692 9.528 9.556 271,171 -0.13(-1.30%)
Oct 05, 2007 9.599 9.774 9.599 9.681 446,452 +0.08(+0.85%)
Oct 04, 2007 9.572 9.632 9.545 9.599 480,738 +0.08(+0.80%)
Oct 03, 2007 9.463 9.561 9.452 9.523 535,559 -0.02(-0.23%)
Oct 02, 2007 9.337 9.545 9.337 9.545 548,944 +0.16(+1.69%)
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.