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: 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 (%)
May 31, 2006 8.783 8.881 8.734 8.794 323,567 +0.04(+0.50%)
May 30, 2006 9.061 9.061 8.745 8.750 281,379 -0.28(-3.08%)
May 26, 2006 9.072 9.083 8.952 9.028 263,953 -0.02(-0.24%)
May 25, 2006 8.995 9.050 8.952 9.050 341,360 +0.08(+0.85%)
May 24, 2006 8.892 8.995 8.777 8.974 460,222 +0.15(+1.67%)
May 23, 2006 8.941 8.979 8.826 8.826 513,783 -0.04(-0.49%)
May 22, 2006 8.914 8.979 8.619 8.870 491,221 +0.17(+1.94%)
May 19, 2006 8.467 8.739 8.439 8.701 390,335 +0.23(+2.77%)
May 18, 2006 8.614 8.706 8.450 8.467 367,407 -0.14(-1.65%)
May 17, 2006 8.581 8.641 8.450 8.608 395,655 -0.05(-0.63%)
May 16, 2006 8.695 8.772 8.657 8.663 393,454 -0.05(-0.63%)
May 15, 2006 8.663 8.788 8.565 8.717 635,396 +0.09(+1.07%)
May 12, 2006 8.734 8.745 8.625 8.625 612,467 -0.10(-1.19%)
May 11, 2006 8.897 8.919 8.728 8.728 387,401 -0.17(-1.90%)
May 10, 2006 8.914 8.941 8.886 8.897 519,653 -0.05(-0.55%)
May 09, 2006 8.963 8.963 8.886 8.946 231,303 +0.00(+0.00%)
May 08, 2006 9.039 9.083 8.935 8.946 190,765 -0.09(-0.97%)
May 05, 2006 8.908 9.115 8.886 9.033 348,330 +0.15(+1.66%)
May 04, 2006 8.886 8.963 8.870 8.886 128,766 +0.00(+0.00%)
May 03, 2006 8.995 9.039 8.854 8.886 254,048 -0.09(-1.03%)
May 02, 2006 8.810 8.979 8.761 8.979 304,674 +0.16(+1.79%)
May 01, 2006 9.148 9.181 8.810 8.821 617,420 -0.33(-3.58%)
Apr 28, 2006 8.897 9.159 8.897 9.148 595,592 +0.21(+2.32%)
Apr 27, 2006 8.886 9.164 8.875 8.941 345,579 +0.01(+0.06%)
Apr 26, 2006 8.870 8.990 8.843 8.935 231,670 +0.08(+0.86%)
Apr 25, 2006 8.946 8.946 8.788 8.859 314,946 -0.04(-0.43%)
Apr 24, 2006 9.023 9.023 8.881 8.897 335,307 -0.15(-1.69%)
Apr 21, 2006 9.399 9.399 8.941 9.050 622,189 +0.14(+1.59%)
Apr 20, 2006 9.023 9.028 8.864 8.908 143,807 -0.14(-1.57%)
Apr 19, 2006 9.050 9.088 8.941 9.050 248,545 +0.02(+0.18%)
Apr 18, 2006 8.848 9.044 8.837 9.033 445,914 +0.19(+2.09%)
Apr 17, 2006 8.941 9.017 8.805 8.848 253,131 -0.18(-1.99%)
Apr 13, 2006 9.023 9.066 8.963 9.028 176,274 +0.01(+0.06%)
Apr 12, 2006 9.023 9.061 8.974 9.023 166,736 +0.03(+0.30%)
Apr 11, 2006 9.132 9.153 8.979 8.995 388,501 -0.13(-1.37%)
Apr 10, 2006 9.093 9.159 9.023 9.121 190,398 +0.03(+0.30%)
Apr 07, 2006 9.252 9.317 9.050 9.093 236,622 -0.15(-1.59%)
Apr 06, 2006 9.268 9.279 9.202 9.241 138,305 -0.03(-0.29%)
Apr 05, 2006 9.268 9.317 9.192 9.268 174,990 -0.01(-0.12%)
Apr 04, 2006 9.284 9.355 9.241 9.279 204,339 -0.02(-0.18%)
Apr 03, 2006 9.322 9.328 9.192 9.295 253,865 -0.03(-0.29%)
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%)
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.