FNB United (FNBN)
Create an Alert
7.95
-0.07 -0.87%
NASDAQ
Jun 19, 8:00PM
BATS Real time
Currency in USD
FNB United Price:
7.95 for June 19, 2013FNB United Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 19, 2013 | 8.04 | 8.04 | 7.66 | 7.95 | 5465.00 |
| June 18, 2013 | 8.03 | 8.12 | 7.59 | 8.02 | 6647.00 |
| June 17, 2013 | 8.31 | 8.35 | 7.88 | 7.99 | 12308.00 |
| June 14, 2013 | 8.36 | 8.43 | 8.09 | 8.21 | 17646.00 |
| June 13, 2013 | 8.08 | 8.39 | 8.02 | 8.35 | 60876.00 |
| June 12, 2013 | 8.24 | 8.262 | 8.05 | 8.05 | 2661.00 |
| June 11, 2013 | 8.27 | 8.35 | 8.13 | 8.16 | 13202.00 |
| June 10, 2013 | 8.43 | 8.50 | 8.34 | 8.38 | 7252.00 |
| June 7, 2013 | 8.45 | 8.56 | 8.41 | 8.49 | 18338.00 |
| June 6, 2013 | 8.34 | 8.572 | 8.06 | 8.38 | 15837.00 |
| June 5, 2013 | 8.14 | 8.564 | 7.92 | 8.36 | 34587.00 |
| June 4, 2013 | 8.50 | 8.60 | 8.15 | 8.17 | 17531.00 |
| June 3, 2013 | 8.51 | 8.70 | 8.262 | 8.51 | 41082.00 |
| May 31, 2013 | 8.52 | 8.956 | 8.36 | 8.52 | 12062.00 |
| May 30, 2013 | 8.41 | 8.77 | 8.29 | 8.61 | 16877.00 |
| May 29, 2013 | 8.64 | 8.70 | 8.39 | 8.39 | 12823.00 |
| May 28, 2013 | 8.64 | 8.86 | 8.27 | 8.74 | 46435.00 |
| May 24, 2013 | 8.50 | 8.82 | 8.30 | 8.51 | 26460.00 |
| May 23, 2013 | 8.51 | 8.64 | 8.36 | 8.52 | 10639.00 |
| May 22, 2013 | 8.69 | 8.83 | 8.42 | 8.56 | 17913.00 |
| May 21, 2013 | 8.60 | 8.924 | 8.40 | 8.61 | 29171.00 |
| May 20, 2013 | 8.37 | 8.88 | 8.280 | 8.59 | 35104.00 |
| May 17, 2013 | 7.68 | 8.54 | 7.64 | 8.28 | 41454.00 |
| May 16, 2013 | 7.38 | 7.64 | 7.22 | 7.64 | 29790.00 |
| May 15, 2013 | 6.96 | 7.614 | 6.78 | 7.35 | 30831.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
FNBN Price Benchmarks
| Companies | |
|---|---|
| Access National Corporation | 12.67 |
| Independent Bank | 6.23 |
| Texas Capital Bancshares | 43.49 |
FNBN Price Range, Past 5 Years
| Minimum | 6.000 | May 6 2013 |
| Maximum | 930.00 | Jun 20 2008 |
| Average | 145.25 |
