Dark

FIDS
FNB INC
stock OTC

Inactive

Jan 13, 2021

26.01USD-13.271%(-3.98)552

Pre-market

0.00USD-100.000%(-29.99)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-01-13	26.0100	26.0100	26.0100	26.0100	-13.271%	552	0.000%
2020-12-15	29.9900	29.9900	29.9900	29.9900	-1.672%	100	-13.271%
2020-11-30	30.5000	30.5000	30.5000	30.5000	+29.787%	300	-14.721%
2020-11-16	23.5000	23.5000	23.5000	23.5000	-2.287%	230	+10.681%
2020-10-30	24.0500	24.0500	24.0500	24.0500	-3.800%	1,274	+8.150%
2020-09-30	25.0500	25.0500	25.0000	25.0000	0.000%	1,204	+4.040%
2020-09-18	25.0500	25.0500	25.0000	25.0000	-1.961%	200	+4.040%
2020-09-17	25.6000	25.6000	25.5000	25.5000	-5.556%	300	+2.000%
2020-09-02	27.0000	27.0000	27.0000	27.0000	0.000%	100	-3.667%
2020-07-14	27.0000	27.0000	27.0000	27.0000	-3.571%	248	-3.667%
2020-07-06	28.0000	28.0000	28.0000	28.0000	+5.660%	227	-7.107%
2020-05-29	26.5000	26.5000	26.5000	26.5000	-8.621%	100	-1.849%
2020-05-05	29.0000	29.0000	29.0000	29.0000	-3.333%	130	-10.310%
2020-04-24	30.0000	43.9900	30.0000	30.0000	+9.890%	830	-13.300%
2020-04-07	32.0000	32.0000	27.2500	27.3000	-14.688%	902	-4.725%
2020-03-31	32.0000	32.0000	32.0000	32.0000	-13.514%	162	-18.719%
2020-03-27	37.0000	37.0000	37.0000	37.0000	0.000%	362	-29.703%
2020-03-12	37.0000	37.0000	37.0000	37.0000	+3.064%	105	-29.703%
2020-03-11	35.9000	35.9000	35.9000	35.9000	+3.757%	116	-27.549%
2020-02-25	34.6000	34.6000	34.6000	34.6000	+0.435%	300	-24.827%
2020-02-21	34.4500	34.4500	34.4500	34.4500	-1.571%	550	-24.499%
2020-01-27	35.0000	35.0000	35.0000	35.0000	-1.408%	1,071	-25.686%
2020-01-24	35.5000	35.5000	35.5000	35.5000	+2.839%	291	-26.732%
2020-01-17	34.5200	34.5200	34.5200	34.5200	+0.029%	200	-24.652%
2020-01-13	34.5100	34.5100	34.5100	34.5100	0.000%	100	-24.631%
2020-01-02	36.9500	36.9500	34.5100	34.5100	-0.116%	389	-24.631%
2019-12-31	34.5500	34.5500	34.5500	34.5500	+0.290%	400	-24.718%
2019-12-30	34.4500	34.4500	34.4500	34.4500	-6.766%	300	-24.499%
2019-12-27	36.9500	36.9500	36.9500	36.9500	0.000%	289	-29.608%
2019-12-26	36.9500	36.9500	36.9500	36.9500	+8.326%	100	-29.608%
2019-12-20	34.1100	34.1100	34.1100	34.1100	-7.686%	212	-23.747%
2019-12-16	36.9500	36.9500	36.9500	36.9500	+7.101%	100	-29.608%
2019-12-10	34.5000	34.5000	34.5000	34.5000	-10.853%	750	-24.609%
2019-11-29	38.7000	38.7000	38.7000	38.7000	-0.129%	100	-32.791%
2019-11-25	38.5500	38.7500	38.5500	38.7500	-0.129%	200	-32.877%
2019-11-22	38.8000	38.8000	38.8000	38.8000	+15.442%	100	-32.964%
2019-11-15	33.6100	33.6100	33.6100	33.6100	-7.283%	750	-22.612%
2019-11-12	36.2500	36.2500	36.2500	36.2500	0.000%	227	-28.248%
2019-11-11	36.2500	36.2500	36.2500	36.2500	+2.604%	331	-28.248%
2019-11-08	37.8300	37.8300	35.3300	35.3300	-6.707%	950	-26.380%
2019-11-06	37.8700	37.8700	37.8700	37.8700	-2.897%	100	-31.318%
2019-11-05	39.0000	39.0000	39.0000	39.0000	-2.010%	100	-33.308%
2019-10-10	39.8000	39.8000	39.8000	39.8000	+20.570%	100	-34.648%
2019-10-04	33.0100	33.0100	33.0100	33.0100	-0.722%	300	-21.206%
2019-09-19	33.0000	33.2500	32.3100	33.2500	+0.758%	10,616	-21.774%
2019-09-18	33.0000	33.0000	32.2600	33.0000	0.000%	5,308	-21.182%
2019-09-13	32.1000	33.0000	32.1000	33.0000	+2.804%	475	-21.182%
2019-08-20	32.1000	32.1000	32.1000	32.1000	+0.313%	140	-18.972%
2019-06-25	31.3100	32.0000	31.3100	32.0000	-3.030%	700	-18.719%
2019-06-05	33.0000	33.0000	33.0000	33.0000	0.000%	300	-21.182%
2019-05-08	33.0000	33.0000	33.0000	33.0000	+3.125%	250	-21.182%
2019-03-05	31.7500	32.0000	31.7500	32.0000	+2.171%	200	-18.719%
2018-12-31	31.3200	31.3200	31.3200	31.3200	+1.032%	725	-16.954%
2018-11-27	31.0000	31.0000	31.0000	31.0000	-1.274%	303	-16.097%
2018-11-08	31.5000	31.5000	31.4000	31.4000	0.000%	674	-17.166%
2018-10-31	31.4000	31.4000	31.4000	31.4000	-3.385%	230	-17.166%
2018-10-30	32.5000	32.5000	32.5000	32.5000	+3.503%	450	-19.969%
2018-10-29	31.6000	31.6000	31.4000	31.4000	-0.633%	325	-17.166%
2018-10-22	31.6000	31.6000	31.6000	31.6000	-1.250%	300	-17.690%
2018-10-01	32.0000	32.0000	32.0000	32.0000	0.000%	200	-18.719%
2018-09-26	32.0000	32.0000	32.0000	32.0000	-3.030%	100	-18.719%
2018-09-20	32.9900	33.0000	32.9900	33.0000	+3.125%	300	-21.182%
2018-09-18	32.0000	32.0000	32.0000	32.0000	+0.629%	200	-18.719%
2018-09-17	31.8000	31.8000	31.8000	31.8000	-0.625%	100	-18.208%
2018-09-11	32.0000	32.0000	32.0000	32.0000	0.000%	100	-18.719%
2018-08-31	32.0000	32.0000	32.0000	32.0000	0.000%	375	-18.719%
2018-08-21	33.0000	33.0000	32.0000	32.0000	-3.933%	350	-18.719%
2018-08-15	33.3100	33.3100	33.3100	33.3100	-1.187%	100	-21.915%
2018-08-14	33.7100	33.7100	33.7100	33.7100	0.000%	100	-22.842%
2018-08-03	33.7100	33.7100	33.7100	33.7100	0.000%	250	-22.842%
2018-08-02	33.7100	33.7100	33.7100	33.7100	+0.149%	200	-22.842%
2018-06-25	33.6600	33.6600	33.6600	33.6600	-1.000%	200	-22.727%
2018-03-26	34.0000	34.0000	34.0000	34.0000	0.000%	300	-23.500%
2018-03-12	34.0000	34.0000	34.0000	34.0000	+3.030%	800	-23.500%
2018-03-06	33.0000	33.0000	33.0000	33.0000	0.000%	100	-21.182%
2018-02-27	33.0000	33.0000	33.0000	33.0000	+1.538%	275	-21.182%
2018-02-21	32.5000	32.5000	32.5000	32.5000	+3.834%	2,600	-19.969%
2018-02-20	31.5000	31.5000	31.3000	31.3000	-0.159%	1,100	-16.901%
2018-02-16	31.3500	31.3500	31.3500	31.3500	-4.421%	1,500	-17.033%
2018-02-01	32.8000	32.8000	32.8000	32.8000	-0.304%	260	-20.701%
2018-01-04	32.9000	32.9000	32.9000	32.9000	+4.944%	2,713	-20.942%
2018-01-03	31.3500	31.3500	31.3500	31.3500	-0.159%	2,712	-17.033%
2017-12-13	31.4000	31.4000	31.4000	31.4000	0.000%	1,500	-17.166%
2017-11-30	31.4000	31.4000	31.4000	31.4000	-10.541%	895	-17.166%
2017-11-13	35.1000	35.1000	35.1000	35.1000	0.000%	267	-25.897%
2017-11-06	35.1000	35.1000	35.1000	35.1000	+0.286%	372	-25.897%
2017-09-20	35.0000	35.0000	35.0000	35.0000	0.000%	100	-25.686%
2017-07-25	35.0000	35.0000	35.0000	35.0000	-5.405%	300	-25.686%
2017-05-05	37.0000	37.0000	37.0000	37.0000	0.000%	100	-29.703%
2017-05-04	37.0000	37.0000	37.0000	37.0000	0.000%	199	-29.703%
2017-04-19	37.0000	37.0000	37.0000	37.0000	+5.714%	300	-29.703%
2017-03-09	35.0000	35.0000	35.0000	35.0000	0.000%	286	-25.686%
2016-09-21	35.0000	35.0000	35.0000	35.0000	0.000%	100	-25.686%
2016-09-19	35.0000	35.0000	35.0000	35.0000	-2.778%	200	-25.686%
2016-08-18	36.0000	36.0000	36.0000	36.0000	+9.091%	100	-27.750%
2016-08-16	33.0000	33.0000	33.0000	33.0000	-7.042%	150	-21.182%
2016-07-27	35.5000	35.5000	35.5000	35.5000	+1.429%	300	-26.732%
2016-07-22	35.0000	35.0000	35.0000	35.0000	-0.709%	100	-25.686%
2016-07-14	35.2500	35.2500	35.2500	35.2500	0.000%	2,200	-26.213%
2016-06-21	35.2500	35.2500	35.2500	35.2500	-2.083%	100	-26.213%
2016-06-06	36.0000	36.0000	36.0000	36.0000	-3.356%	1,500	-27.750%
2016-05-18	37.2500	37.2500	37.2500	37.2500	+8.759%	125	-30.174%
2016-05-13	34.2500	34.2500	34.2500	34.2500	-7.432%	100	-24.058%
2016-04-29	37.0000	37.0000	37.0000	37.0000	+5.714%	200	-29.703%
2016-04-14	35.0000	35.0000	35.0000	35.0000	0.000%	150	-25.686%
2016-04-12	35.0000	35.0000	35.0000	35.0000	-7.652%	100	-25.686%
2016-04-04	37.9000	37.9000	37.9000	37.9000	0.000%	675	-31.372%
2016-02-29	37.9000	37.9000	37.9000	37.9000	-0.263%	553	-31.372%
2016-01-29	38.0000	38.0000	38.0000	38.0000	+16.031%	103	-31.553%
2016-01-14	32.7500	32.7500	32.7500	32.7500	+2.344%	150	-20.580%
2016-01-12	34.0000	34.0000	32.0000	32.0000	-5.325%	2,302	-18.719%
2015-10-23	33.0000	33.8000	33.0000	33.8000	+4.482%	300	-23.047%
2015-10-09	32.3500	32.3500	32.3500	32.3500	0.000%	100	-19.598%
2015-10-07	32.3500	32.3500	32.3500	32.3500	-1.970%	194	-19.598%
2015-09-29	33.0000	33.0000	33.0000	33.0000	+1.227%	100	-21.182%
2015-09-23	32.6000	32.6000	32.6000	32.6000	-1.212%	100	-20.215%
2015-09-08	33.0000	33.0000	33.0000	33.0000	-2.941%	200	-21.182%
2015-08-28	34.0000	34.0000	34.0000	34.0000	+3.030%	100	-23.500%
2015-08-24	33.0000	33.0000	33.0000	33.0000	-7.692%	160	-21.182%
2015-08-18	36.0500	36.0500	35.7500	35.7500	-0.694%	4,000	-27.245%
2015-08-13	36.0000	36.0000	36.0000	36.0000	0.000%	200	-27.750%
2015-07-17	36.0000	36.0000	36.0000	36.0000	+2.857%	200	-27.750%
2015-07-16	35.0000	35.0000	35.0000	35.0000	+8.527%	100	-25.686%
2015-07-07	32.2500	32.2500	32.2500	32.2500	-3.731%	100	-19.349%
2015-07-06	32.2500	33.5000	32.2500	33.5000	-0.030%	300	-22.358%
2015-07-02	33.5100	33.5100	33.5100	33.5100	-4.257%	162	-22.381%
2015-06-11	33.9900	35.0000	33.9900	35.0000	+4.478%	500	-25.686%
2015-06-10	33.5000	33.5000	33.5000	33.5000	-1.471%	100	-22.358%
2015-06-04	34.0000	34.0000	34.0000	34.0000	0.000%	400	-23.500%
2015-06-03	34.0000	34.0000	34.0000	34.0000	-1.449%	100	-23.500%
2015-06-02	34.5000	34.5000	34.5000	34.5000	-1.429%	300	-24.609%
2015-05-29	35.0000	35.0000	35.0000	35.0000	-2.778%	300	-25.686%
2015-05-28	36.0000	36.0000	36.0000	36.0000	-2.703%	200	-27.750%
2015-05-22	37.0000	37.0000	37.0000	37.0000	-1.333%	1,667	-29.703%
2015-05-07	37.5000	37.5000	37.5000	37.5000	-1.961%	100	-30.640%
2015-04-30	38.2500	38.2500	38.2500	38.2500	0.000%	400	-32.000%
2015-04-27	38.2500	38.2500	38.2500	38.2500	+6.250%	100	-32.000%
2015-04-20	36.0000	36.0000	36.0000	36.0000	+2.128%	500	-27.750%
2015-04-14	35.8500	35.8500	35.2500	35.2500	-6.075%	200	-26.213%
2015-03-09	37.5000	37.5300	37.5000	37.5300	+7.229%	200	-30.695%
2014-11-25	37.0000	37.0000	35.0000	35.0000	+0.287%	400	-25.686%
2014-11-19	34.9000	34.9000	34.9000	34.9000	-0.993%	100	-25.473%
2014-10-14	35.2500	35.2500	35.2500	35.2500	+0.714%	500	-26.213%
2014-09-08	35.0000	35.0000	35.0000	35.0000	+20.275%	500	-25.686%
2014-07-11	29.1000	29.1000	29.1000	29.1000	0.000%	120	-10.619%
2014-06-12	29.1000	29.1000	29.1000	29.1000	0.000%	206	-10.619%
2014-06-03	29.1000	29.1000	29.1000	29.1000	0.000%	120	-10.619%
2014-05-16	29.5000	29.5000	29.1000	29.1000	+0.345%	1,400	-10.619%
2014-05-15	29.0000	29.0000	29.0000	29.0000	+0.694%	900	-10.310%
2014-04-24	28.8000	28.8000	28.8000	28.8000	+2.674%	202	-9.688%
2014-04-23	28.0500	28.0500	28.0500	28.0500	-0.708%	202	-7.273%
2014-04-03	28.2500	28.2500	28.2500	28.2500	0.000%	330	-7.929%
2014-03-28	28.2500	28.3500	28.2500	28.2500	+0.534%	1,035	-7.929%
2014-03-11	28.1000	28.1000	28.1000	28.1000	+4.074%	300	-7.438%
2014-01-27	27.0000	27.0000	27.0000	27.0000	+0.935%	300	-3.667%
2014-01-22	26.7500	26.7500	26.7500	26.7500	-0.926%	120	-2.766%
2014-01-14	27.0000	27.0000	27.0000	27.0000	+1.887%	100	-3.667%
2013-12-18	26.5000	26.5000	26.5000	26.5000	-1.852%	100	-1.849%
2013-10-15	27.0000	27.0000	27.0000	27.0000	+3.846%	105	-3.667%
2013-10-14	26.0000	26.0000	26.0000	26.0000	0.000%	105	+0.038%
2013-08-09	26.0000	26.0000	26.0000	26.0000	+0.971%	1,600	+0.038%
2013-06-03	25.7500	25.7500	25.7500	25.7500	+1.980%	400	+1.010%
2013-05-29	25.2500	25.2500	25.2500	25.2500	+4.772%	400	+3.010%
2013-05-24	24.1000	24.1000	24.1000	24.1000	-1.633%	400	+7.925%
2013-05-08	24.5000	24.5000	24.5000	24.5000	+3.594%	200	+6.163%
2013-03-19	23.6500	23.6500	23.6500	23.6500	-5.210%	200	+9.979%
2013-01-08	24.9500	24.9500	24.9500	24.9500	-6.238%	800	+4.248%
2012-12-31	26.6100	26.6100	26.6100	26.6100	+14.649%	100	-2.255%
2012-12-28	23.2100	23.2100	23.2100	23.2100	-2.479%	100	+12.064%
2012-12-21	23.8000	23.8000	23.8000	23.8000	+2.586%	800	+9.286%
2012-12-20	23.2000	23.2000	23.2000	23.2000	0.000%	100	+12.112%
2012-12-17	25.4000	25.4000	23.2000	23.2000	-2.316%	900	+12.112%
2012-10-31	23.7500	23.7500	23.7500	23.7500	0.000%	245	+9.516%
2012-10-11	23.7500	23.7500	23.7500	23.7500	+4.167%	100	+9.516%
2012-10-09	22.6100	23.0000	22.5500	22.8000	-2.979%	6,990	+14.079%
2012-09-07	23.5000	23.5000	23.5000	23.5000	-4.082%	643	+10.681%
2012-08-07	24.5000	24.5000	24.5000	24.5000	+4.255%	100	+6.163%
2012-07-31	23.5000	23.5000	23.5000	23.5000	0.000%	200	+10.681%
2012-07-23	22.5500	23.5000	22.5500	23.5000	+4.911%	200	+10.681%
2012-06-11	22.0000	22.4000	22.0000	22.4000	+1.818%	551	+16.116%
2012-05-01	22.0000	22.0000	22.0000	22.0000	-4.348%	1,200	+18.227%
2012-02-21	23.0000	23.0000	23.0000	23.0000	+10.577%	100	+13.087%
2012-02-15	20.8000	20.8000	20.8000	20.8000	+2.211%	300	+25.048%
2012-02-06	20.3500	20.3500	20.3500	20.3500	-1.928%	100	+27.813%
2012-01-20	20.7500	20.7500	20.7500	20.7500	0.000%	563	+25.349%
2012-01-03	20.7500	20.7500	20.7500	20.7500	-1.190%	637	+25.349%
2011-11-17	21.0000	21.0000	21.0000	21.0000	+3.448%	188	+23.857%
2011-11-16	20.3000	20.3000	20.3000	20.3000	-2.169%	188	+28.128%
2011-10-10	20.7500	20.7500	20.7500	20.7500	-5.682%	200	+25.349%
2011-09-19	21.0000	22.0000	20.8000	22.0000	-6.383%	600	+18.227%
2011-08-16	23.5000	23.5000	23.5000	23.5000	+6.335%	250	+10.681%
2011-08-15	22.1000	22.1000	22.1000	22.1000	-7.917%	250	+17.692%
2011-06-07	23.5100	24.0000	23.5100	24.0000	0.000%	1,610	+8.375%
2011-05-02	24.0000	24.0000	24.0000	24.0000	0.000%	100	+8.375%
2011-04-07	24.0000	24.0000	24.0000	24.0000	+3.226%	1,142	+8.375%
2011-03-25	23.2500	23.2500	23.2500	23.2500	0.000%	500	+11.871%
2011-03-24	24.0000	24.0000	23.2500	23.2500	-10.577%	740	+11.871%
2011-03-15	26.0000	26.0000	26.0000	26.0000	+8.333%	250	+0.038%
2011-03-04	24.0000	24.0000	24.0000	24.0000	-3.030%	250	+8.375%
2011-01-27	23.5000	24.7500	23.5000	24.7500	+11.940%	600	+5.091%
2010-12-27	24.4000	24.4000	22.1100	22.1100	-9.385%	702	+17.639%
2010-12-09	24.4000	24.4000	24.4000	24.4000	-2.008%	300	+6.598%
2010-09-28	24.5500	24.9000	24.5500	24.9000	+8.261%	2,004	+4.458%
2010-06-17	23.0000	23.0000	23.0000	23.0000	+2.222%	200	+13.087%
2010-06-16	22.5000	22.5000	22.5000	22.5000	+7.143%	200	+15.600%
2010-06-11	21.0000	21.0000	21.0000	21.0000	0.000%	300	+23.857%
2010-06-09	21.0000	21.0000	21.0000	21.0000	-12.500%	100	+23.857%
2010-06-08	24.0000	24.0000	24.0000	24.0000	+14.286%	400	+8.375%
2010-04-23	21.0000	21.0000	21.0000	21.0000	+2.439%	300	+23.857%
2010-02-25	20.0000	20.5000	20.0000	20.5000	-2.381%	2,000	+26.878%
2009-12-16	21.0000	21.0000	21.0000	21.0000	+13.514%	200	+23.857%
2009-09-10	18.5000	18.5000	18.5000	18.5000	+2.778%	300	+40.595%
2009-04-30	18.0000	18.0000	18.0000	18.0000	+5.882%	900	+44.500%
2009-04-21	17.0000	17.0000	17.0000	17.0000	-5.556%	700	+53.000%
2009-04-09	18.0000	18.0000	18.0000	18.0000	+5.882%	200	+44.500%
2009-04-07	17.0000	17.0000	17.0000	17.0000	+1.493%	500	+53.000%
2009-03-23	18.2500	18.2500	16.7500	16.7500	-4.286%	401	+55.284%
2009-03-19	17.5000	17.5000	17.5000	17.5000	-2.724%	200	+48.629%
2009-03-18	17.9900	17.9900	17.9900	17.9900	+2.800%	2,500	+44.580%
2009-03-17	17.5000	17.5000	17.5000	17.5000	-5.405%	2,500	+48.629%
2009-03-16	18.5000	18.5000	18.5000	18.5000	-1.333%	300	+40.595%
2009-03-13	18.9000	18.9000	18.7500	18.7500	+22.549%	700	+38.720%
2009-03-04	15.0500	15.3000	15.0500	15.3000	-23.500%	5,000	+70.000%
2009-02-27	21.0000	21.0000	18.5000	20.0000	-17.526%	15,400	+30.050%
2009-01-15	24.0500	24.2500	24.0000	24.2500	+0.832%	700	+7.258%
2008-12-18	24.0500	24.0500	24.0500	24.0500	0.000%	211	+8.150%
2008-11-24	24.0500	24.0500	24.0500	24.0500	+0.208%	183	+8.150%
2008-11-13	24.0000	24.0000	24.0000	24.0000	-2.041%	183	+8.375%
2008-11-07	24.5000	24.5000	24.5000	24.5000	+2.083%	850	+6.163%
2008-11-06	24.0000	24.0000	24.0000	24.0000	+18.519%	237	+8.375%
2008-11-05	20.2500	20.2500	20.2500	20.2500	-19.000%	641	+28.444%
2008-09-26	24.0000	25.0000	24.0000	25.0000	+6.383%	2,000	+4.040%
2008-09-25	24.5000	24.5000	23.5000	23.5000	-6.000%	1,200	+10.681%
2008-08-14	25.0000	25.0000	25.0000	25.0000	0.000%	1,434	+4.040%
2008-08-12	25.0000	25.0000	25.0000	25.0000	0.000%	4,064	+4.040%
2008-08-07	25.0000	25.0000	25.0000	25.0000	+2.881%	500	+4.040%
2008-07-17	24.3000	24.3000	24.3000	24.3000	+0.413%	650	+7.037%
2008-06-19	27.0000	27.0000	24.2000	24.2000	-10.370%	1,274	+7.479%
2008-06-18	27.0000	27.0000	27.0000	27.0000	0.000%	200	-3.667%
2008-06-17	27.0000	27.0000	27.0000	27.0000	+6.509%	200	-3.667%
2008-05-15	25.3500	25.3500	25.3500	25.3500	+4.969%	200	+2.604%
2008-03-19	24.1500	24.1500	24.1500	24.1500	-0.412%	667	+7.702%
2008-03-07	25.0500	25.0500	24.2500	24.2500	-2.020%	2,066	+7.258%
2008-02-27	24.5000	24.7500	24.5000	24.7500	-1.000%	400	+5.091%
2008-02-14	25.0000	25.0000	25.0000	25.0000	-13.043%	7,839	+4.040%
2008-01-30	28.7500	28.7500	28.7500	28.7500	+15.000%	200	-9.530%
2008-01-22	25.0000	25.0000	25.0000	25.0000	0.000%	183	+4.040%
2008-01-16	25.0000	25.0000	25.0000	25.0000	-1.961%	200	+4.040%
2008-01-03	25.5000	25.5000	25.5000	25.5000	+6.250%	400	+2.000%
2008-01-02	23.0000	24.0000	23.0000	24.0000	+2.128%	3,098	+8.375%
2007-12-27	23.5000	23.5000	23.5000	23.5000	-1.053%	200	+10.681%
2007-12-17	23.7500	23.7500	23.7500	23.7500	0.000%	200	+9.516%
2007-12-10	23.7500	23.7500	23.7500	23.7500	-1.042%	160	+9.516%
2007-12-07	24.0000	24.0000	24.0000	24.0000	0.000%	700	+8.375%
2007-11-28	24.5000	24.5000	24.0000	24.0000	+4.803%	200	+8.375%
2007-11-27	22.9000	22.9000	22.9000	22.9000	+2.232%	200	+13.581%
2007-11-26	22.1500	22.4000	22.1500	22.4000	+1.129%	2,363	+16.116%
2007-11-23	22.1500	22.1500	22.1500	22.1500	-6.737%	1,027	+17.427%
2007-11-19	23.7500	23.7500	23.7500	23.7500	-0.835%	1,400	+9.516%
2007-11-15	23.9500	23.9500	23.9500	23.9500	+8.864%	400	+8.601%
2007-11-14	22.5000	22.5000	21.3000	22.0000	-8.333%	3,400	+18.227%
2007-11-13	24.0000	24.0500	24.0000	24.0000	+8.108%	1,714	+8.375%
2007-11-12	22.1000	22.2000	22.1000	22.2000	+0.452%	300	+17.162%
2007-11-09	22.5000	22.7500	21.5000	22.1000	-7.917%	1,700	+17.692%
2007-11-07	24.0000	24.0000	24.0000	24.0000	0.000%	570	+8.375%
2007-11-06	24.5500	24.5500	24.0000	24.0000	-4.268%	1,474	+8.375%
2007-11-02	25.0700	25.0700	25.0000	25.0700	-6.280%	610	+3.750%
2007-10-19	26.5500	26.7500	26.0000	26.7500	+0.943%	700	-2.766%
2007-08-30	26.5000	26.5000	26.5000	26.5000	-1.852%	350	-1.849%
2007-08-15	27.0000	27.0000	27.0000	27.0000	-0.917%	127	-3.667%
2007-08-09	27.2500	27.2500	27.2500	27.2500	0.000%	200	-4.550%
2007-08-03	27.2500	27.2500	27.2500	27.2500	0.000%	100	-4.550%
2007-07-26	27.2500	27.2500	27.2500	27.2500	-14.844%	400	-4.550%
2007-07-25	27.5000	32.0000	27.5000	32.0000	+6.667%	350	-18.719%
2007-07-20	30.0000	30.0000	30.0000	30.0000	-1.639%	150	-13.300%
2007-05-17	30.0000	30.5000	30.0000	30.5000	-3.937%	200	-14.721%
2007-05-09	31.7500	31.7500	31.7500	31.7500	+5.833%	154	-18.079%
2007-05-03	30.0000	30.0000	30.0000	30.0000	0.000%	6,900	-13.300%
2007-04-26	30.0000	30.0000	30.0000	30.0000	-6.250%	292	-13.300%
2007-04-18	29.0000	32.0000	29.0000	32.0000	+13.274%	504	-18.719%
2007-04-10	28.2500	28.2500	28.2500	28.2500	-0.353%	250	-7.929%
2007-03-16	29.0000	29.0000	28.3500	28.3500	-1.391%	950	-8.254%
2007-03-15	28.7500	28.7500	28.7500	28.7500	+0.877%	200	-9.530%
2007-03-13	28.5000	28.5000	28.5000	28.5000	+1.064%	800	-8.737%
2007-03-08	28.2000	28.2000	28.2000	28.2000	+0.535%	200	-7.766%
2007-03-07	28.0500	28.0500	28.0500	28.0500	-0.107%	400	-7.273%
2007-02-28	28.0800	28.0800	28.0800	28.0800	-0.426%	1,750	-7.372%
2007-02-27	28.0500	28.5000	28.0500	28.2000	+0.535%	1,600	-7.766%
2007-02-26	28.0500	28.0500	28.0500	28.0500	-0.107%	700	-7.273%
2007-02-23	28.0800	28.0800	28.0800	28.0800	+0.107%	320	-7.372%
2007-02-21	28.0500	28.0500	28.0500	28.0500	0.000%	500	-7.273%
2007-02-20	28.0300	28.0500	28.0300	28.0500	-1.579%	3,500	-7.273%
2007-02-14	28.2000	28.5000	28.2000	28.5000	0.000%	600	-8.737%
2007-02-13	27.8000	28.5000	27.8000	28.5000	+3.261%	620	-8.737%
2007-02-12	28.5500	28.5500	27.6000	27.6000	-6.441%	1,000	-5.761%
2006-09-19	29.5000	29.5000	29.5000	29.5000	-1.667%	1,425	-11.831%
2006-08-31	30.0000	30.0000	30.0000	30.0000	0.000%	400	-13.300%
2006-08-09	30.0000	30.0000	30.0000	30.0000	+5.263%	140	-13.300%
2006-07-21	28.5000	28.5000	28.5000	28.5000	-5.000%	200	-8.737%
2006-06-28	30.0000	30.0000	30.0000	30.0000	+3.448%	212	-13.300%
2006-06-15	29.0000	29.0000	29.0000	29.0000	0.000%	213	-10.310%
2006-06-14	29.0000	29.0000	29.0000	29.0000	+5.455%	400	-10.310%
2006-06-02	27.5000	27.5000	27.5000	27.5000	-0.181%	200	-5.418%
2006-06-01	27.5500	27.5500	27.5500	27.5500	-1.607%	159	-5.590%
2006-05-22	28.0000	28.0000	28.0000	28.0000	+0.179%	200	-7.107%
2006-05-15	27.9500	27.9500	27.9500	27.9500	+0.721%	400	-6.941%
2006-05-01	28.2500	28.2500	27.5000	27.7500	-2.632%	1,560	-6.270%
2006-04-20	28.5000	28.5000	28.5000	28.5000	+1.786%	200	-8.737%
2006-04-18	28.4000	28.4000	28.0000	28.0000	-0.885%	400	-7.107%
2006-03-16	28.2500	28.2500	28.2500	28.2500	+0.355%	150	-7.929%
2006-03-10	28.5000	28.5000	28.1500	28.1500	-2.931%	1,200	-7.602%
2006-03-01	29.5500	29.5500	29.0000	29.0000	-2.521%	700	-10.310%
2006-02-22	29.5500	29.7500	29.5500	29.7500	0.000%	822	-12.571%
2006-02-02	29.5500	29.7500	29.5500	29.7500	+0.847%	600	-12.571%
2005-12-29	29.5000	29.5000	29.5000	29.5000	+1.724%	200	-11.831%
2005-12-27	28.5500	30.0000	28.5000	29.0000	0.000%	2,380	-10.310%
2005-12-22	28.5500	29.0000	28.5500	29.0000	+1.576%	335	-10.310%
2005-12-16	28.5500	28.5500	28.5500	28.5500	-2.493%	127	-8.897%
2005-12-15	29.2800	29.2800	29.2800	29.2800	+2.557%	596	-11.168%
2005-12-06	28.5500	28.5500	28.5500	28.5500	0.000%	200	-8.897%
2005-11-10	28.5500	28.5500	28.5500	28.5500	0.000%	1,600	-8.897%
2005-11-08	28.5500	28.5500	28.5500	28.5500	-0.696%	300	-8.897%
2005-11-04	28.7500	28.7500	28.7500	28.7500	0.000%	300	-9.530%
2005-11-03	28.7500	28.7500	28.7500	28.7500	-7.258%	100	-9.530%
2005-10-13	29.0500	31.0000	29.0500	31.0000	+8.581%	500	-16.097%
2005-10-04	28.5500	28.5500	28.5500	28.5500	-1.721%	410	-8.897%
2005-09-30	29.1000	29.1000	29.0500	29.0500	-1.525%	556	-10.465%
2005-09-23	29.5000	29.5000	29.5000	29.5000	0.000%	1,180	-11.831%
2005-09-22	29.5000	29.5000	29.5000	29.5000	+1.724%	1,280	-11.831%
2005-09-07	29.2500	29.2500	29.0000	29.0000	-1.695%	1,920	-10.310%
2005-08-31	29.5000	29.5000	29.5000	29.5000	-1.667%	100	-11.831%
2005-08-30	30.0000	30.0000	30.0000	30.0000	+1.695%	710	-13.300%
2005-08-26	29.5000	29.5000	29.5000	29.5000	-1.667%	500	-11.831%
2005-08-16	30.0000	30.0000	30.0000	30.0000	0.000%	210	-13.300%
2005-07-18	30.0000	30.0000	30.0000	30.0000	-9.091%	400	-13.300%
2005-06-28	33.0500	33.0500	33.0000	33.0000	-1.493%	400	-21.182%
2005-06-09	33.5000	33.5000	33.5000	33.5000	-1.471%	200	-22.358%
2005-03-24	34.0000	34.0000	34.0000	34.0000	+1.040%	1,700	-23.500%
2005-03-21	33.0000	34.0000	33.0000	33.6500	+4.992%	2,680	-22.704%
2005-03-15	32.0500	32.0500	32.0500	32.0500	+0.945%	900	-18.846%
2005-02-22	31.7500	31.7500	31.7500	31.7500	-0.781%	200	-18.079%
2005-02-17	32.0000	32.0000	32.0000	32.0000	+1.587%	500	-18.719%
2005-02-11	31.5000	31.5000	31.5000	31.5000	+1.942%	500	-17.429%
2005-02-04	30.9000	30.9000	30.9000	30.9000	+3.691%	200	-15.825%
2005-01-31	29.8000	29.8000	29.8000	29.8000	-3.560%	200	-12.718%
2005-01-21	30.9000	30.9000	30.9000	30.9000	+3.866%	300	-15.825%
2005-01-19	29.7500	29.7500	29.7500	29.7500	-2.459%	200	-12.571%
2005-01-06	30.5000	30.5000	30.5000	30.5000	+0.826%	100	-14.721%
2005-01-03	30.2500	30.2500	30.2500	30.2500	0.000%	100	-14.017%
2004-11-24	30.2500	30.2500	30.2500	30.2500	-11.029%	100	-14.017%
2004-11-04	34.0000	34.0000	34.0000	34.0000	+11.475%	400	-23.500%
2004-10-28	30.5000	30.5000	30.5000	30.5000	+4.811%	378	-14.721%
2004-10-27	29.1100	29.1100	29.1000	29.1000	-6.129%	400	-10.619%
2004-08-18	30.0000	31.0000	30.0000	31.0000	+6.897%	2,120	-16.097%
2004-07-23	29.0000	29.0000	29.0000	29.0000	-0.172%	670	-10.310%
2004-07-21	29.5000	29.5000	29.0000	29.0500	-3.167%	1,100	-10.465%
2004-07-16	29.5000	30.0000	29.5000	30.0000	+1.523%	825	-13.300%
2004-07-12	29.5500	29.5500	29.5500	29.5500	-1.500%	200	-11.980%
2004-07-09	30.0000	30.0000	30.0000	30.0000	-0.826%	845	-13.300%
2004-06-22	30.2500	30.2500	30.2500	30.2500	0.000%	100	-14.017%
2004-06-17	30.2500	30.2500	30.2500	30.2500	-5.469%	520	-14.017%
2004-05-20	32.0000	32.0000	32.0000	32.0000	-1.538%	500	-18.719%
2004-05-19	32.5000	32.5000	32.5000	32.5000	+6.557%	100	-19.969%
2004-05-14	30.5000	30.5000	30.5000	30.5000	-1.613%	225	-14.721%
2004-05-13	31.0000	31.0000	31.0000	31.0000	-1.899%	400	-16.097%
2004-05-12	31.6000	31.6000	31.2500	31.6000	-2.769%	1,250	-17.690%
2004-03-31	32.5000	32.5000	32.5000	32.5000	0.000%	150	-19.969%
2004-03-19	32.5000	32.5000	32.5000	32.5000	+2.848%	200	-19.969%
2004-03-15	31.6100	31.6100	31.6000	31.6000	-4.791%	506	-17.690%
2004-02-18	31.6100	33.1900	31.6100	33.1900	+4.535%	600	-21.633%

.dark-mode .Gc3x3Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gc3x3Y{ color: #333333; background-color: white; border: 2px solid #333333; }FIDSFNB INCstock OTC

FIDS
FNB INC
stock OTC