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

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

12.94 -0.24 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Nov 28, 2008 6.100 6.738 5.986 6.738 889,072 +0.48(+7.67%)
Nov 26, 2008 6.237 6.264 5.861 6.259 1,252,545 -0.09(-1.46%)
Nov 25, 2008 6.629 6.629 5.861 6.351 1,381,756 -0.13(-2.02%)
Nov 24, 2008 6.275 6.564 5.948 6.482 1,888,818 +0.20(+3.21%)
Nov 21, 2008 5.833 6.351 5.294 6.280 1,864,609 +0.80(+14.51%)
Nov 20, 2008 5.643 6.264 5.424 5.484 1,286,725 -0.23(-4.10%)
Nov 19, 2008 6.188 6.482 5.692 5.719 1,012,943 -0.56(-8.94%)
Nov 18, 2008 6.193 6.558 5.806 6.280 971,122 +0.14(+2.31%)
Nov 17, 2008 6.171 6.449 6.040 6.139 678,768 -0.17(-2.68%)
Nov 14, 2008 6.880 7.087 6.302 6.308 0 -0.73(-10.31%)
Nov 13, 2008 6.019 7.033 5.942 7.033 1,451,662 +0.85(+13.66%)
Nov 12, 2008 6.597 6.744 6.166 6.188 901,659 -0.56(-8.25%)
Nov 11, 2008 6.749 6.951 6.695 6.744 839,405 -0.10(-1.51%)
Nov 10, 2008 7.447 7.447 6.635 6.847 573,058 -0.34(-4.78%)
Nov 07, 2008 7.158 7.224 6.853 7.191 727,613 +0.08(+1.07%)
Nov 06, 2008 7.125 7.393 7.027 7.114 889,138 -0.09(-1.21%)
Nov 05, 2008 7.861 8.036 7.093 7.202 967,561 -0.83(-10.32%)
Nov 04, 2008 7.632 8.079 7.523 8.030 1,006,371 +0.49(+6.43%)
Nov 03, 2008 7.087 7.578 7.065 7.545 597,291 +0.40(+5.65%)
Oct 31, 2008 6.744 7.196 6.678 7.142 1,169,964 +0.31(+4.47%)
Oct 30, 2008 6.967 7.000 6.580 6.836 783,474 +0.10(+1.46%)
Oct 29, 2008 7.213 7.403 6.678 6.738 1,040,212 -0.45(-6.22%)
Oct 28, 2008 6.477 7.251 6.084 7.185 1,148,304 +0.86(+13.52%)
Oct 27, 2008 6.171 6.793 6.171 6.329 1,295,885 +0.09(+1.40%)
Oct 24, 2008 6.057 6.515 5.653 6.242 1,428,677 +0.04(+0.70%)
Oct 23, 2008 6.515 6.526 5.664 6.199 1,510,600 -0.25(-3.89%)
Oct 22, 2008 6.564 6.722 6.324 6.449 950,240 -0.31(-4.60%)
Oct 21, 2008 7.044 7.065 6.651 6.760 763,458 -0.44(-6.13%)
Oct 20, 2008 6.913 7.333 6.776 7.202 660,990 +0.34(+4.92%)
Oct 17, 2008 7.071 7.360 6.864 6.864 1,067,396 -0.43(-5.90%)
Oct 16, 2008 6.869 7.354 6.324 7.294 1,224,280 +0.51(+7.47%)
Oct 15, 2008 7.005 7.665 6.738 6.787 1,531,441 -0.52(-7.09%)
Oct 14, 2008 7.093 9.093 6.760 7.305 1,201,093 +0.47(+6.94%)
Oct 13, 2008 6.929 6.929 6.308 6.831 1,340,283 +0.17(+2.62%)
Oct 10, 2008 5.583 6.880 5.550 6.657 2,329,859 +0.99(+17.52%)
Oct 09, 2008 6.815 6.875 5.664 5.664 1,939,435 -1.17(-17.15%)
Oct 08, 2008 7.169 7.796 6.836 6.836 1,080,839 -0.65(-8.73%)
Oct 07, 2008 8.090 8.232 7.491 7.491 1,162,685 -0.62(-7.66%)
Oct 06, 2008 7.905 8.407 7.687 8.112 1,068,821 -0.06(-0.73%)
Oct 03, 2008 8.641 8.777 8.172 8.172 0 -0.25(-2.98%)
Oct 02, 2008 8.679 8.745 8.412 8.423 684,824 -0.27(-3.13%)
Oct 01, 2008 8.723 8.777 8.319 8.695 749,641 -0.02(-0.19%)
Sep 30, 2008 8.216 8.723 8.216 8.712 779,384 +0.69(+8.56%)
Sep 29, 2008 8.543 8.750 7.910 8.025 818,003 -0.68(-7.83%)
Sep 26, 2008 8.428 8.968 8.330 8.706 0 -0.05(-0.62%)
Sep 25, 2008 8.761 8.886 8.537 8.761 1,148,578 +0.01(+0.12%)
Sep 24, 2008 8.461 8.875 8.215 8.750 653,887 +0.31(+3.62%)
Sep 23, 2008 8.423 8.734 8.178 8.445 611,710 +0.17(+2.11%)
Sep 22, 2008 8.957 9.268 7.905 8.270 1,195,939 -1.27(-13.31%)
Sep 19, 2008 10.47 11.29 6.771 9.540 0 +0.00(+0.00%)
Sep 18, 2008 8.030 9.540 7.632 9.540 3,670,949 +1.70(+21.61%)
Sep 17, 2008 7.725 8.161 7.540 7.845 2,140,156 -0.18(-2.24%)
Sep 16, 2008 7.027 8.025 7.027 8.025 2,304,845 +0.52(+6.90%)
Sep 15, 2008 6.973 7.970 6.973 7.507 2,211,414 -0.29(-3.71%)
Sep 12, 2008 7.600 8.036 7.551 7.796 1,995,254 +0.07(+0.85%)
Sep 11, 2008 7.104 7.752 7.098 7.731 2,317,970 +0.33(+4.42%)
Sep 10, 2008 7.409 7.545 6.967 7.403 1,335,392 +0.21(+2.96%)
Sep 09, 2008 7.185 7.562 7.142 7.191 1,626,994 -0.13(-1.79%)
Sep 08, 2008 7.087 8.254 7.016 7.322 2,156,340 +0.43(+6.17%)
Sep 05, 2008 6.488 6.951 6.466 6.896 0 +0.32(+4.89%)
Sep 04, 2008 6.776 6.896 6.575 6.575 864,698 -0.33(-4.81%)
Sep 03, 2008 6.553 6.913 6.526 6.907 1,223,369 +0.33(+5.06%)
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.