F N B UNITED Historical Stock Price

Below is the stock price history for F N B United FNBN. Data is recorded each day for the historical open, high, low, close and volume. The F N B United stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

F N B United Historical Stock Price

DateOpenHighLowCloseVolume
2013-06-28 8.05 8.05 8.00 8.05 6,456
2013-06-27 7.97 8.10 7.93 8.00 1,829
2013-06-26 8.29 8.29 7.96 7.99 438
2013-06-25 8.00 8.00 7.92 7.92 423
2013-06-24 7.87 8.07 7.87 7.99 672
2013-06-21 7.97 8.12 7.87 8.12 1,815
2013-06-20 7.895 7.97 7.895 7.97 702
2013-06-19 7.88 7.99 7.86 7.96 693
2013-06-18 8.04 8.10 7.99 8.10 532
2013-06-17 8.15 8.15 7.88 8.02 1,771
2013-06-14 8.25 8.36 8.20 8.25 1,140
2013-06-13 8.19 8.36 8.10 8.32 2,239
2013-06-12 8.10 8.14 8.03 8.03 205
2013-06-11 8.20 8.35 8.16 8.16 1,804
2013-06-10 8.34 8.44 8.34 8.41 1,237
2013-06-07 8.48 8.55 8.43 8.50 923
2013-06-06 8.59 8.59 8.24 8.28 1,316
2013-06-05 8.10 8.54 7.94 8.53 2,020
2013-06-04 8.36 8.45 8.18 8.20 1,171
2013-06-03 8.38 8.59 8.37 8.51 1,506
2013-05-31 8.90 8.90 8.50 8.55 1,213
2013-05-30 8.59 8.66 8.58 8.61 3,735
2013-05-29 8.51 8.70 8.45 8.48 1,296
2013-05-28 8.56 8.90 8.42 8.72 2,709
2013-05-24 8.52 8.66 8.38 8.50 3,407
2013-05-23 8.62 8.62 8.48 8.62 1,012
2013-05-22 8.61 8.66 8.55 8.57 1,101
2013-05-21 8.76 8.80 8.47 8.57 1,254
2013-05-20 8.38 8.72 8.38 8.53 1,532
2013-05-17 7.81 8.45 7.81 8.45 1,808

» More F N B United Stock Price History

To see other companies like F N B United (FNBN), view our stock market today for news, and other data.