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

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

12.77 -0.17 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2014 7.867 7.946 7.820 7.820 1,178,542 -0.17(-2.15%)
Jan 30, 2014 7.926 8.052 7.873 7.992 1,410,380 +0.16(+2.02%)
Jan 29, 2014 7.952 8.019 7.827 7.834 1,277,954 -0.21(-2.63%)
Jan 28, 2014 8.078 8.091 7.972 8.045 998,857 -0.01(-0.16%)
Jan 27, 2014 8.184 8.210 8.045 8.058 1,200,188 -0.11(-1.37%)
Jan 24, 2014 8.250 8.283 8.071 8.170 1,442,540 -0.18(-2.14%)
Jan 23, 2014 8.468 8.468 8.299 8.349 1,187,750 -0.15(-1.79%)
Jan 22, 2014 8.521 8.540 8.250 8.501 1,362,114 +0.01(+0.16%)
Jan 21, 2014 8.408 8.494 8.375 8.487 1,067,974 +0.16(+1.90%)
Jan 17, 2014 8.329 8.329 8.329 8.329 733,832 -0.01(-0.16%)
Jan 16, 2014 8.421 8.421 8.289 8.342 968,397 -0.09(-1.02%)
Jan 15, 2014 8.461 8.554 8.421 8.428 1,133,478 -0.03(-0.39%)
Jan 14, 2014 8.487 8.487 8.388 8.461 1,158,636 +0.01(+0.16%)
Jan 13, 2014 8.580 8.580 8.408 8.448 1,889,093 -0.11(-1.24%)
Jan 10, 2014 8.527 8.567 8.441 8.554 1,885,771 +0.04(+0.47%)
Jan 09, 2014 8.487 8.547 8.435 8.514 1,257,978 +0.03(+0.31%)
Jan 08, 2014 8.441 8.487 8.362 8.487 1,682,348 +0.07(+0.86%)
Jan 07, 2014 8.289 8.507 8.256 8.415 1,730,662 +0.29(+3.58%)
Jan 06, 2014 8.223 8.270 8.124 8.124 872,525 -0.10(-1.20%)
Jan 03, 2014 8.203 8.250 8.177 8.223 873,918 +0.01(+0.16%)
Jan 02, 2014 8.289 8.342 8.190 8.210 1,142,706 -0.13(-1.51%)
Dec 31, 2013 8.395 8.336 8.336 8.336 682,508 -0.03(-0.32%)
Dec 30, 2013 8.402 8.428 8.355 8.362 543,033 -0.05(-0.63%)
Dec 27, 2013 8.441 8.474 8.355 8.415 634,272 +0.01(+0.16%)
Dec 26, 2013 8.355 8.421 8.342 8.402 841,606 +0.06(+0.71%)
Dec 24, 2013 8.382 8.382 8.329 8.342 492,701 -0.01(-0.08%)
Dec 23, 2013 8.217 8.382 8.190 8.349 1,311,313 +0.16(+1.94%)
Dec 20, 2013 8.078 8.190 8.078 8.190 3,730,059 +0.10(+1.22%)
Dec 19, 2013 8.124 8.160 8.078 8.091 812,375 -0.07(-0.81%)
Dec 18, 2013 8.098 8.157 8.038 8.157 1,291,730 +0.07(+0.90%)
Dec 17, 2013 8.144 8.170 8.065 8.085 994,967 -0.05(-0.57%)
Dec 16, 2013 8.104 8.151 8.032 8.131 1,384,030 +0.08(+0.98%)
Dec 13, 2013 8.164 8.177 8.032 8.052 1,063,663 -0.07(-0.81%)
Dec 12, 2013 8.038 8.174 8.038 8.118 1,640,686 +0.06(+0.74%)
Dec 11, 2013 8.203 8.203 8.052 8.058 1,187,120 -0.12(-1.45%)
Dec 10, 2013 8.283 8.289 8.144 8.177 744,815 -0.10(-1.20%)
Dec 09, 2013 8.303 8.375 8.250 8.276 1,024,914 -0.03(-0.32%)
Dec 06, 2013 8.210 8.355 8.203 8.303 893,981 +0.18(+2.20%)
Dec 05, 2013 8.098 8.167 8.058 8.124 854,614 +0.00(+0.00%)
Dec 04, 2013 8.170 8.230 8.071 8.124 1,309,752 -0.04(-0.49%)
Dec 03, 2013 8.210 8.256 8.085 8.164 1,337,324 -0.05(-0.56%)
Dec 02, 2013 8.402 8.408 8.194 8.210 973,420 -0.18(-2.20%)
Nov 29, 2013 8.388 8.435 8.289 8.395 542,171 +0.05(+0.63%)
Nov 27, 2013 8.388 8.408 8.303 8.342 998,746 -0.01(-0.16%)
Nov 26, 2013 8.362 8.375 8.287 8.355 1,111,050 +0.03(+0.39%)
Nov 25, 2013 8.342 8.390 8.290 8.323 1,015,233 +0.01(+0.08%)
Nov 22, 2013 8.225 8.329 8.185 8.316 1,076,984 +0.10(+1.27%)
Nov 21, 2013 8.146 8.290 8.120 8.211 1,254,621 +0.09(+1.13%)
Nov 20, 2013 8.205 8.244 8.067 8.120 1,103,460 -0.05(-0.64%)
Nov 19, 2013 8.179 8.244 8.146 8.172 1,010,021 -0.01(-0.08%)
Nov 18, 2013 8.159 8.287 8.107 8.179 946,582 +0.04(+0.48%)
Nov 15, 2013 8.126 8.159 8.028 8.139 1,147,808 -0.01(-0.08%)
Nov 14, 2013 8.133 8.205 8.087 8.146 871,197 +0.03(+0.40%)
Nov 13, 2013 8.022 8.120 7.930 8.113 1,824,982 +0.05(+0.65%)
Nov 12, 2013 8.225 8.238 7.982 8.061 2,130,269 -0.17(-2.07%)
Nov 11, 2013 8.349 8.382 8.205 8.231 953,082 -0.18(-2.10%)
Nov 08, 2013 8.100 8.434 8.100 8.408 1,355,974 +0.30(+3.71%)
Nov 07, 2013 8.244 8.277 8.087 8.107 1,371,190 -0.13(-1.59%)
Nov 06, 2013 8.159 8.238 8.100 8.238 781,598 +0.11(+1.37%)
Nov 05, 2013 8.061 8.139 8.015 8.126 910,993 +0.01(+0.16%)
Nov 04, 2013 8.146 8.153 8.041 8.113 1,123,450 -0.03(-0.40%)
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.