FNB United (FNBN)
Add to Watchlists Create an Alert
8.62
+0.06 +0.70%
NASDAQ
May 23, 10:18AM
BATS Real time
Currency in USD
FNB United Price:
8.62 for May 23, 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 |
|---|---|---|---|---|---|
| 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 |
| May 14, 2013 | 7.20 | 7.73 | 6.84 | 7.00 | 49058.00 |
| May 13, 2013 | 7.00 | 7.26 | 6.63 | 7.21 | 27009.00 |
| May 10, 2013 | 6.77 | 7.40 | 6.46 | 7.18 | 38305.00 |
| May 9, 2013 | 6.25 | 6.980 | 6.25 | 6.78 | 72063.00 |
| May 8, 2013 | 6.21 | 6.30 | 6.16 | 6.20 | 117262.0 |
| May 7, 2013 | 5.99 | 6.25 | 5.91 | 6.06 | 17343.00 |
| May 6, 2013 | 6.39 | 6.596 | 5.91 | 6.00 | 36243.00 |
| May 3, 2013 | 6.45 | 6.79 | 6.28 | 6.41 | 28091.00 |
| May 2, 2013 | 6.52 | 6.75 | 6.25 | 6.39 | 32604.00 |
| May 1, 2013 | 7.45 | 7.60 | 6.50 | 6.51 | 47433.00 |
| April 30, 2013 | 7.43 | 7.532 | 7.399 | 7.50 | 5737.00 |
| April 29, 2013 | 7.44 | 7.75 | 7.31 | 7.43 | 22357.00 |
| April 26, 2013 | 7.61 | 7.62 | 7.42 | 7.43 | 120609.0 |
| April 25, 2013 | 7.60 | 7.69 | 7.50 | 7.62 | 21666.00 |
| April 24, 2013 | 7.77 | 7.856 | 7.46 | 7.60 | 14276.00 |
| April 23, 2013 | 7.87 | 7.89 | 7.67 | 7.80 | 9282.00 |
| April 22, 2013 | 7.95 | 8.08 | 7.72 | 7.84 | 7633.00 |
| April 19, 2013 | 7.89 | 8.056 | 7.89 | 7.98 | 26178.00 |
| April 18, 2013 | 7.94 | 8.086 | 7.89 | 7.89 | 19013.00 |
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 | 12.81 |
| Independent Bank | 6.44 |
| Texas Capital Bancshares | 42.58 |
FNBN Price Range, Past 5 Years
| Minimum | 6.00 | May 6 2013 |
| Maximum | 1107.00 | Jun 16 2008 |
| Average | 160.84 |
