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 (%)
Mar 31, 2006 9.224 9.326 9.197 9.322 238,090 +0.05(+0.59%)
Mar 30, 2006 9.377 9.377 9.181 9.268 208,741 -0.08(-0.87%)
Mar 29, 2006 9.273 9.350 9.257 9.350 205,439 +0.04(+0.47%)
Mar 28, 2006 9.252 9.388 9.213 9.306 275,509 +0.05(+0.59%)
Mar 27, 2006 9.257 9.295 9.153 9.252 716,655 -0.03(-0.29%)
Mar 24, 2006 9.279 9.279 9.148 9.279 753,891 +0.04(+0.41%)
Mar 23, 2006 9.268 9.306 9.159 9.241 344,111 -0.05(-0.59%)
Mar 22, 2006 9.093 9.295 9.055 9.295 213,510 +0.20(+2.22%)
Mar 21, 2006 9.121 9.186 9.077 9.093 231,119 -0.04(-0.48%)
Mar 20, 2006 9.170 9.192 9.061 9.137 386,300 -0.04(-0.48%)
Mar 17, 2006 9.132 9.186 9.093 9.181 821,759 +0.06(+0.66%)
Mar 16, 2006 9.224 9.235 9.099 9.121 305,041 -0.06(-0.65%)
Mar 15, 2006 9.159 9.197 9.028 9.181 288,899 +0.04(+0.48%)
Mar 14, 2006 9.077 9.153 8.952 9.137 280,278 +0.07(+0.72%)
Mar 13, 2006 9.072 9.132 9.001 9.072 237,173 -0.02(-0.18%)
Mar 10, 2006 8.941 9.088 8.881 9.088 172,239 +0.20(+2.27%)
Mar 09, 2006 8.941 9.023 8.859 8.886 258,634 -0.04(-0.49%)
Mar 08, 2006 8.952 9.023 8.875 8.930 358,786 -0.02(-0.24%)
Mar 07, 2006 8.859 8.979 8.723 8.952 323,384 +0.06(+0.67%)
Mar 06, 2006 8.581 9.104 8.581 8.892 357,135 -0.21(-2.28%)
Mar 03, 2006 8.941 9.197 8.941 9.099 544,782 +0.08(+0.91%)
Mar 02, 2006 9.039 9.039 8.892 9.017 421,151 -0.02(-0.24%)
Mar 01, 2006 8.864 9.039 8.864 9.039 307,976 +0.05(+0.55%)
Feb 28, 2006 9.148 9.104 8.963 8.990 296,420 -0.16(-1.73%)
Feb 27, 2006 9.061 9.164 9.061 9.148 121,613 +0.12(+1.33%)
Feb 24, 2006 9.033 9.126 8.995 9.028 178,109 -0.03(-0.30%)
Feb 23, 2006 9.104 9.202 9.017 9.055 202,688 -0.07(-0.72%)
Feb 22, 2006 8.914 9.121 8.914 9.121 159,399 +0.22(+2.45%)
Feb 21, 2006 8.941 8.995 8.821 8.903 271,657 -0.05(-0.55%)
Feb 17, 2006 9.061 9.061 8.952 8.952 169,671 -0.09(-1.02%)
Feb 16, 2006 9.088 9.104 8.974 9.044 174,257 -0.01(-0.06%)
Feb 15, 2006 9.039 9.083 8.952 9.050 174,623 +0.03(+0.30%)
Feb 14, 2006 8.897 9.077 8.864 9.023 272,391 +0.12(+1.35%)
Feb 13, 2006 8.914 8.974 8.843 8.903 453,435 +0.01(+0.12%)
Feb 10, 2006 8.859 8.995 8.810 8.892 225,433 +0.01(+0.06%)
Feb 09, 2006 8.914 8.968 8.848 8.886 288,716 +0.01(+0.06%)
Feb 08, 2006 8.903 8.952 8.854 8.881 412,163 +0.04(+0.43%)
Feb 07, 2006 8.788 8.968 8.788 8.843 277,527 +0.03(+0.37%)
Feb 06, 2006 8.815 8.826 8.685 8.810 222,498 -0.02(-0.19%)
Feb 03, 2006 8.875 8.995 8.805 8.826 316,781 -0.04(-0.43%)
Feb 02, 2006 9.110 9.132 8.815 8.864 440,045 -0.25(-2.69%)
Feb 01, 2006 9.181 9.317 9.099 9.110 304,674 -0.07(-0.77%)
Jan 31, 2006 9.159 9.224 9.033 9.181 354,567 +0.01(+0.06%)
Jan 30, 2006 9.431 9.431 9.159 9.175 243,226 -0.26(-2.72%)
Jan 27, 2006 9.350 9.437 9.333 9.431 266,705 +0.03(+0.29%)
Jan 26, 2006 9.350 9.410 9.329 9.404 291,651 +0.08(+0.88%)
Jan 25, 2006 9.350 9.410 9.208 9.322 694,277 -0.03(-0.29%)
Jan 24, 2006 9.410 9.415 9.268 9.350 402,075 +0.11(+1.18%)
Jan 23, 2006 9.121 9.295 9.121 9.241 219,197 +0.11(+1.19%)
Jan 20, 2006 9.431 9.431 9.104 9.132 241,942 -0.24(-2.56%)
Jan 19, 2006 9.295 9.404 9.235 9.371 184,529 +0.11(+1.18%)
Jan 18, 2006 9.295 9.361 9.219 9.262 208,741 -0.03(-0.29%)
Jan 17, 2006 9.322 9.328 9.213 9.290 233,871 -0.03(-0.35%)
Jan 13, 2006 9.355 9.410 9.295 9.322 151,878 -0.01(-0.06%)
Jan 12, 2006 9.399 9.464 9.295 9.328 141,606 -0.12(-1.27%)
Jan 11, 2006 9.573 9.573 9.344 9.448 220,297 -0.13(-1.31%)
Jan 10, 2006 9.540 9.606 9.497 9.573 181,961 +0.00(+0.00%)
Jan 09, 2006 9.486 9.617 9.470 9.573 187,097 +0.05(+0.57%)
Jan 06, 2006 9.584 9.650 9.421 9.519 209,658 +0.01(+0.11%)
Jan 05, 2006 9.573 9.600 9.508 9.508 136,470 -0.07(-0.68%)
Jan 04, 2006 9.568 9.628 9.508 9.573 245,977 +0.03(+0.34%)
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.