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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
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%)
Aug 01, 2006 8.957 8.963 8.832 8.870 202,138 -0.15(-1.63%)
Jul 31, 2006 9.012 9.050 8.859 9.017 395,471 -0.05(-0.54%)
Jul 28, 2006 8.805 9.121 8.805 9.066 385,199 +0.31(+3.55%)
Jul 27, 2006 8.968 8.995 8.750 8.755 307,976 -0.18(-2.01%)
Jul 26, 2006 9.012 9.044 8.805 8.935 613,201 -0.11(-1.27%)
Jul 25, 2006 8.870 9.050 8.739 9.050 813,138 +0.19(+2.09%)
Jul 24, 2006 8.646 8.864 8.641 8.864 283,947 +0.22(+2.59%)
Jul 21, 2006 8.690 8.723 8.450 8.641 403,542 -0.05(-0.56%)
Jul 20, 2006 8.870 8.897 8.674 8.690 369,975 -0.20(-2.21%)
Jul 19, 2006 8.603 8.886 8.586 8.886 432,891 +0.29(+3.36%)
Jul 18, 2006 8.483 8.597 8.401 8.597 302,290 +0.17(+2.01%)
Jul 17, 2006 8.357 8.494 8.352 8.428 281,562 +0.08(+0.91%)
Jul 14, 2006 8.363 8.434 8.259 8.352 307,242 -0.01(-0.13%)
Jul 13, 2006 8.494 8.505 8.319 8.363 315,497 -0.14(-1.60%)
Jul 12, 2006 8.690 8.712 8.483 8.499 270,557 -0.22(-2.56%)
Jul 11, 2006 8.641 8.723 8.467 8.723 276,610 +0.04(+0.44%)
Jul 10, 2006 8.630 8.717 8.592 8.685 155,180 +0.10(+1.21%)
Jul 07, 2006 8.679 8.777 8.576 8.581 393,454 -0.10(-1.13%)
Jul 06, 2006 8.597 8.679 8.586 8.679 245,977 +0.10(+1.21%)
Jul 05, 2006 8.717 8.717 8.554 8.576 253,131 -0.14(-1.63%)
Jul 03, 2006 8.614 8.723 8.581 8.717 176,641 +0.12(+1.40%)
Jun 30, 2006 8.783 8.783 8.494 8.597 1,555,107 -0.15(-1.74%)
Jun 29, 2006 8.467 8.750 8.456 8.750 487,736 +0.36(+4.29%)
Jun 28, 2006 8.439 8.494 8.341 8.390 315,680 -0.02(-0.19%)
Jun 27, 2006 8.570 8.597 8.396 8.407 465,725 -0.15(-1.78%)
Jun 26, 2006 8.407 8.586 8.281 8.559 412,163 +0.21(+2.48%)
Jun 23, 2006 8.461 8.461 8.303 8.352 422,252 -0.10(-1.22%)
Jun 22, 2006 8.570 8.570 8.379 8.456 586,787 -0.13(-1.46%)
Jun 21, 2006 8.450 8.625 8.423 8.581 751,873 +0.14(+1.61%)
Jun 20, 2006 8.499 8.586 8.445 8.445 462,606 -0.07(-0.77%)
Jun 19, 2006 8.717 8.750 8.472 8.510 310,544 -0.21(-2.38%)
Jun 16, 2006 8.832 8.848 8.668 8.717 1,368,927 -0.11(-1.30%)
Jun 15, 2006 8.712 8.854 8.641 8.832 280,462 +0.20(+2.27%)
Jun 14, 2006 8.685 8.750 8.537 8.636 252,397 -0.03(-0.38%)
Jun 13, 2006 8.641 8.810 8.619 8.668 375,478 +0.01(+0.13%)
Jun 12, 2006 8.832 8.832 8.652 8.657 465,358 -0.13(-1.43%)
Jun 09, 2006 8.995 8.995 8.783 8.783 247,261 -0.20(-2.19%)
Jun 08, 2006 8.772 8.990 8.701 8.979 400,607 +0.11(+1.29%)
Jun 07, 2006 8.799 9.001 8.799 8.864 334,940 +0.07(+0.74%)
Jun 06, 2006 8.668 8.805 8.668 8.799 451,601 +0.11(+1.32%)
Jun 05, 2006 8.995 8.995 8.674 8.685 468,293 -0.31(-3.45%)
Jun 02, 2006 9.099 9.115 8.908 8.995 280,645 -0.04(-0.48%)
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.