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

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

13.18 -0.12 (-0.90%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 5.981 6.302 5.959 6.177 1,366,148 +0.10(+1.71%)
Jul 30, 2008 6.264 6.362 5.970 6.073 1,445,835 -0.17(-2.71%)
Jul 29, 2008 5.719 6.242 5.681 6.242 1,746,903 +0.58(+10.20%)
Jul 28, 2008 5.855 5.986 5.588 5.664 1,677,929 -0.20(-3.44%)
Jul 25, 2008 6.019 6.117 5.741 5.866 1,678,571 -0.07(-1.10%)
Jul 24, 2008 6.395 6.477 5.850 5.931 1,897,702 -0.42(-6.61%)
Jul 23, 2008 6.471 6.629 6.117 6.351 2,010,442 -0.16(-2.51%)
Jul 22, 2008 6.024 6.526 5.724 6.515 2,844,250 +0.29(+4.73%)
Jul 21, 2008 6.406 6.569 6.177 6.220 1,455,472 -0.19(-2.98%)
Jul 18, 2008 6.400 6.509 6.160 6.411 1,427,831 -0.05(-0.84%)
Jul 17, 2008 6.122 6.580 6.106 6.466 2,573,418 +0.38(+6.27%)
Jul 16, 2008 5.375 6.128 5.315 6.084 1,752,327 +0.70(+13.07%)
Jul 15, 2008 5.403 5.735 5.070 5.381 2,309,158 -0.09(-1.69%)
Jul 14, 2008 5.970 6.068 5.343 5.474 1,883,688 -0.43(-7.29%)
Jul 11, 2008 5.730 6.024 5.659 5.904 1,412,025 +0.04(+0.65%)
Jul 10, 2008 5.790 6.046 5.713 5.866 2,042,863 +0.08(+1.32%)
Jul 09, 2008 6.106 6.171 5.784 5.790 1,628,005 -0.33(-5.35%)
Jul 08, 2008 5.702 6.133 5.588 6.117 2,076,783 +0.38(+6.65%)
Jul 07, 2008 5.812 5.882 5.452 5.735 3,196,361 -0.07(-1.13%)
Jul 04, 2008 6.297 6.335 5.801 5.801 2,753,941 +0.00(+0.00%)
Jul 03, 2008 6.297 6.335 5.801 5.801 2,753,941 -0.46(-7.32%)
Jul 02, 2008 6.335 6.629 6.188 6.259 2,361,613 -0.10(-1.63%)
Jul 01, 2008 6.428 6.673 6.269 6.362 2,744,201 -0.06(-0.93%)
Jun 30, 2008 6.651 6.766 6.400 6.422 1,637,835 -0.22(-3.36%)
Jun 27, 2008 7.033 7.038 6.629 6.646 2,207,896 -0.34(-4.84%)
Jun 26, 2008 6.978 7.218 6.858 6.984 1,285,168 -0.05(-0.77%)
Jun 25, 2008 7.027 7.343 6.935 7.038 1,306,799 -0.05(-0.69%)
Jun 24, 2008 6.836 7.256 6.809 7.087 1,096,570 +0.17(+2.44%)
Jun 23, 2008 7.147 7.240 6.907 6.918 1,150,683 -0.20(-2.83%)
Jun 20, 2008 6.918 7.234 6.787 7.120 4,259,530 +0.18(+2.59%)
Jun 19, 2008 6.973 7.142 6.809 6.940 2,076,134 -0.05(-0.70%)
Jun 18, 2008 7.049 7.120 6.804 6.989 910,986 -0.06(-0.85%)
Jun 17, 2008 7.393 7.420 7.038 7.049 724,089 -0.29(-3.94%)
Jun 16, 2008 7.224 7.425 7.169 7.338 1,185,891 +0.14(+1.89%)
Jun 13, 2008 7.436 7.522 6.995 7.202 1,784,981 -0.17(-2.29%)
Jun 12, 2008 7.649 7.681 7.278 7.371 1,144,636 -0.12(-1.60%)
Jun 11, 2008 7.910 7.910 7.491 7.491 768,206 -0.25(-3.24%)
Jun 10, 2008 7.790 7.981 7.687 7.741 855,861 -0.03(-0.35%)
Jun 09, 2008 8.025 8.232 7.703 7.769 1,344,931 -0.27(-3.32%)
Jun 06, 2008 8.188 8.188 7.943 8.036 864,988 -0.23(-2.77%)
Jun 05, 2008 8.139 8.314 8.118 8.265 620,859 +0.15(+1.88%)
Jun 04, 2008 8.101 8.259 7.932 8.112 621,584 -0.01(-0.13%)
Jun 03, 2008 8.123 8.178 7.949 8.123 538,239 +0.02(+0.20%)
Jun 02, 2008 8.101 8.178 7.872 8.107 829,948 -0.07(-0.80%)
May 30, 2008 8.085 8.270 8.041 8.172 1,115,638 +0.11(+1.35%)
May 29, 2008 7.801 8.123 7.780 8.063 652,356 +0.28(+3.64%)
May 28, 2008 8.112 8.112 7.741 7.780 793,146 -0.32(-3.97%)
May 27, 2008 7.932 8.178 7.932 8.101 477,866 +0.16(+2.06%)
May 26, 2008 7.992 8.063 7.812 7.938 0 +0.00(+0.00%)
May 23, 2008 7.992 8.063 7.812 7.938 665,797 -0.11(-1.42%)
May 22, 2008 7.981 8.210 7.921 8.052 686,661 +0.07(+0.89%)
May 21, 2008 8.058 8.221 7.878 7.981 595,559 -0.04(-0.54%)
May 20, 2008 8.085 8.101 7.987 8.025 510,657 -0.08(-1.01%)
May 19, 2008 8.205 8.314 8.074 8.107 754,692 -0.14(-1.65%)
May 16, 2008 8.428 8.537 8.118 8.243 601,722 -0.19(-2.20%)
May 15, 2008 8.298 8.428 8.123 8.428 496,984 +0.14(+1.71%)
May 14, 2008 8.423 8.499 8.276 8.287 322,403 -0.14(-1.68%)
May 13, 2008 8.401 8.477 8.243 8.428 513,730 +0.01(+0.13%)
May 12, 2008 8.107 8.477 8.036 8.417 544,841 +0.34(+4.18%)
May 09, 2008 8.150 8.210 7.965 8.079 502,726 -0.05(-0.60%)
May 08, 2008 8.199 8.341 8.096 8.129 630,398 -0.07(-0.86%)
May 07, 2008 8.641 8.641 8.178 8.199 793,227 -0.40(-4.69%)
May 06, 2008 8.543 8.712 8.347 8.603 616,760 -0.01(-0.13%)
May 05, 2008 8.657 8.750 8.483 8.614 509,401 -0.05(-0.63%)
May 02, 2008 8.908 8.995 8.570 8.668 736,074 -0.20(-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.