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 (%)
May 30, 2008 8.088 8.274 8.045 8.176 1,115,148 +0.11(+1.35%)
May 29, 2008 7.805 8.127 7.783 8.067 652,070 +0.28(+3.64%)
May 28, 2008 8.116 8.116 7.745 7.783 792,799 -0.32(-3.97%)
May 27, 2008 7.936 8.181 7.936 8.105 477,656 +0.16(+2.06%)
May 26, 2008 7.996 8.067 7.816 7.941 0 +0.00(+0.00%)
May 23, 2008 7.996 8.067 7.816 7.941 665,506 -0.11(-1.42%)
May 22, 2008 7.985 8.214 7.925 8.056 686,360 +0.07(+0.89%)
May 21, 2008 8.061 8.225 7.881 7.985 595,298 -0.04(-0.54%)
May 20, 2008 8.088 8.105 7.990 8.028 510,433 -0.08(-1.01%)
May 19, 2008 8.208 8.318 8.078 8.110 754,362 -0.14(-1.65%)
May 16, 2008 8.432 8.541 8.121 8.247 601,458 -0.19(-2.20%)
May 15, 2008 8.301 8.432 8.127 8.432 496,767 +0.14(+1.71%)
May 14, 2008 8.427 8.503 8.279 8.290 322,261 -0.14(-1.68%)
May 13, 2008 8.405 8.481 8.247 8.432 513,504 +0.01(+0.13%)
May 12, 2008 8.110 8.481 8.039 8.421 544,602 +0.34(+4.18%)
May 09, 2008 8.154 8.214 7.968 8.083 502,505 -0.05(-0.60%)
May 08, 2008 8.203 8.345 8.099 8.132 630,121 -0.07(-0.86%)
May 07, 2008 8.645 8.645 8.181 8.203 792,879 -0.40(-4.69%)
May 06, 2008 8.547 8.716 8.350 8.607 616,489 -0.01(-0.13%)
May 05, 2008 8.661 8.754 8.487 8.617 509,177 -0.05(-0.63%)
May 02, 2008 8.912 8.999 8.574 8.672 735,752 -0.20(-2.21%)
May 01, 2008 8.427 8.999 8.410 8.868 709,065 +0.44(+5.17%)
Apr 30, 2008 8.612 8.705 8.432 8.432 567,726 -0.17(-1.97%)
Apr 29, 2008 8.579 8.694 8.508 8.601 597,841 -0.01(-0.06%)
Apr 28, 2008 8.721 8.721 8.476 8.607 890,677 -0.05(-0.57%)
Apr 25, 2008 8.727 8.737 8.345 8.656 457,163 -0.05(-0.63%)
Apr 24, 2008 8.181 8.710 8.078 8.710 1,057,948 +0.59(+7.25%)
Apr 23, 2008 8.438 8.448 8.056 8.121 858,817 -0.27(-3.25%)
Apr 22, 2008 8.399 8.508 8.236 8.394 1,047,189 -0.03(-0.32%)
Apr 21, 2008 8.639 8.721 8.421 8.421 778,202 -0.31(-3.50%)
Apr 18, 2008 9.125 9.152 8.585 8.727 1,655,219 -0.47(-5.10%)
Apr 17, 2008 8.847 9.267 8.814 9.196 944,209 +0.18(+2.00%)
Apr 16, 2008 8.645 9.016 8.617 9.016 835,658 +0.49(+5.76%)
Apr 15, 2008 8.198 8.590 8.192 8.525 544,703 +0.37(+4.48%)
Apr 14, 2008 8.148 8.394 8.105 8.159 574,805 -0.02(-0.27%)
Apr 11, 2008 8.334 8.574 8.176 8.181 743,390 -0.23(-2.79%)
Apr 10, 2008 8.258 8.645 8.187 8.416 636,412 +0.11(+1.31%)
Apr 09, 2008 8.607 8.727 8.241 8.307 751,246 -0.38(-4.39%)
Apr 08, 2008 8.590 8.797 8.498 8.688 581,220 -0.06(-0.69%)
Apr 07, 2008 8.879 8.890 8.596 8.748 503,010 -0.05(-0.56%)
Apr 04, 2008 8.847 8.988 8.759 8.797 664,288 -0.08(-0.86%)
Apr 03, 2008 8.808 8.917 8.677 8.874 587,286 -0.05(-0.55%)
Apr 02, 2008 8.825 8.999 8.699 8.923 1,033,549 +0.08(+0.86%)
Apr 01, 2008 8.268 8.934 8.268 8.847 1,753,374 +0.33(+3.91%)
Mar 31, 2008 8.263 8.612 8.099 8.514 3,221,287 +0.25(+2.97%)
Mar 28, 2008 8.476 8.525 8.263 8.268 479,563 -0.25(-2.88%)
Mar 27, 2008 8.743 8.787 8.470 8.514 679,845 -0.14(-1.64%)
Mar 26, 2008 8.639 8.727 8.514 8.656 623,005 -0.09(-1.00%)
Mar 25, 2008 8.727 8.868 8.514 8.743 577,324 -0.01(-0.06%)
Mar 24, 2008 8.672 8.999 8.617 8.748 1,288,477 +0.01(+0.12%)
Mar 21, 2008 8.383 8.737 8.214 8.737 2,444,960 +0.00(+0.00%)
Mar 20, 2008 8.383 8.737 8.214 8.737 2,444,960 +0.44(+5.26%)
Mar 19, 2008 8.427 8.563 8.247 8.301 1,247,715 -0.15(-1.74%)
Mar 18, 2008 8.318 8.448 8.045 8.448 1,137,691 +0.29(+3.61%)
Mar 17, 2008 7.985 8.312 7.788 8.154 1,060,722 +0.17(+2.12%)
Mar 14, 2008 8.208 8.241 7.870 7.985 1,025,829 -0.17(-2.07%)
Mar 13, 2008 7.859 8.279 7.718 8.154 834,268 +0.18(+2.26%)
Mar 12, 2008 8.181 8.454 7.968 7.974 966,913 -0.21(-2.53%)
Mar 11, 2008 7.499 8.181 7.499 8.181 1,544,190 +0.80(+10.86%)
Mar 10, 2008 7.363 7.527 7.249 7.379 873,822 +0.04(+0.52%)
Mar 07, 2008 7.238 7.554 7.183 7.341 959,831 +0.09(+1.28%)
Mar 06, 2008 7.358 7.516 7.243 7.249 621,834 -0.16(-2.21%)
Mar 05, 2008 7.619 7.685 7.363 7.412 848,749 -0.22(-2.86%)
Mar 04, 2008 7.527 7.685 7.270 7.630 889,198 +0.16(+2.19%)
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.