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

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

13.13 +0.37 (+2.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 29, 2016 8.428 8.665 8.393 8.651 2,369,205 +0.24(+2.82%)
Jan 28, 2016 8.371 8.468 8.335 8.414 2,041,510 +0.15(+1.82%)
Jan 27, 2016 8.263 8.443 8.213 8.263 2,934,620 -0.04(-0.43%)
Jan 26, 2016 8.048 8.314 8.012 8.299 2,084,655 +0.27(+3.40%)
Jan 25, 2016 8.256 8.335 8.016 8.026 2,068,961 -0.34(-4.12%)
Jan 22, 2016 8.314 8.436 8.235 8.371 2,564,501 +0.12(+1.48%)
Jan 21, 2016 8.522 8.655 8.217 8.249 2,494,681 -0.14(-1.71%)
Jan 20, 2016 8.285 8.464 8.130 8.393 2,929,845 -0.06(-0.76%)
Jan 19, 2016 8.629 8.644 8.400 8.457 2,258,852 -0.06(-0.67%)
Jan 15, 2016 8.378 8.515 8.515 8.515 2,443,020 -0.14(-1.58%)
Jan 14, 2016 8.594 8.730 8.464 8.651 1,870,391 +0.14(+1.60%)
Jan 13, 2016 8.845 8.909 8.464 8.515 1,490,020 -0.33(-3.73%)
Jan 12, 2016 8.881 8.881 8.680 8.845 1,677,311 +0.06(+0.74%)
Jan 11, 2016 8.838 8.909 8.751 8.780 2,711,653 +0.01(+0.08%)
Jan 08, 2016 9.046 9.096 8.751 8.773 3,541,664 -0.23(-2.55%)
Jan 07, 2016 9.110 9.193 8.996 9.003 2,985,458 -0.25(-2.72%)
Jan 06, 2016 9.168 9.311 9.168 9.254 1,278,279 -0.08(-0.85%)
Jan 05, 2016 9.326 9.390 9.243 9.333 1,381,708 +0.04(+0.39%)
Jan 04, 2016 9.383 9.419 9.254 9.297 1,860,841 -0.28(-2.92%)
Dec 31, 2015 9.692 9.577 9.577 9.577 1,186,478 -0.16(-1.62%)
Dec 30, 2015 9.850 9.850 9.713 9.735 963,521 -0.12(-1.24%)
Dec 29, 2015 9.785 9.857 9.728 9.857 980,466 +0.12(+1.25%)
Dec 28, 2015 9.713 9.746 9.581 9.735 908,916 -0.01(-0.15%)
Dec 24, 2015 9.692 9.749 9.749 9.749 438,765 +0.04(+0.44%)
Dec 23, 2015 9.649 9.721 9.606 9.706 1,053,975 +0.10(+1.05%)
Dec 22, 2015 9.620 9.635 9.462 9.606 1,393,986 +0.02(+0.22%)
Dec 21, 2015 9.556 9.642 9.455 9.584 2,010,424 +0.07(+0.75%)
Dec 18, 2015 9.577 9.584 9.340 9.512 14,773,583 -0.15(-1.56%)
Dec 17, 2015 9.699 9.807 9.570 9.663 3,584,088 +0.00(+0.00%)
Dec 16, 2015 9.706 9.764 9.484 9.663 2,521,878 +0.05(+0.52%)
Dec 15, 2015 9.441 9.663 9.434 9.613 2,178,175 +0.24(+2.61%)
Dec 14, 2015 9.355 9.477 9.254 9.369 2,229,346 +0.02(+0.23%)
Dec 11, 2015 9.326 9.491 9.276 9.347 2,232,218 -0.24(-2.54%)
Dec 10, 2015 9.613 9.678 9.541 9.591 2,037,252 -0.01(-0.15%)
Dec 09, 2015 9.821 9.857 9.527 9.606 1,995,867 -0.24(-2.41%)
Dec 08, 2015 9.879 9.976 9.764 9.843 1,990,291 -0.11(-1.15%)
Dec 07, 2015 10.19 10.25 9.893 9.958 1,982,001 -0.26(-2.53%)
Dec 04, 2015 10.10 10.25 10.06 10.22 1,571,394 +0.14(+1.42%)
Dec 03, 2015 10.30 10.34 10.05 10.07 2,482,400 -0.15(-1.47%)
Dec 02, 2015 10.49 10.49 10.22 10.22 1,346,303 -0.24(-2.26%)
Dec 01, 2015 10.47 10.52 10.35 10.46 967,052 +0.04(+0.34%)
Nov 30, 2015 10.44 10.47 10.38 10.42 1,062,317 +0.03(+0.28%)
Nov 27, 2015 10.38 10.45 10.30 10.40 623,792 +0.03(+0.28%)
Nov 25, 2015 10.37 10.37 10.37 10.37 875,133 +0.00(+0.00%)
Nov 24, 2015 10.18 10.39 10.18 10.37 1,189,679 +0.09(+0.90%)
Nov 23, 2015 10.22 10.34 10.22 10.27 1,071,965 +0.04(+0.42%)
Nov 20, 2015 10.20 10.29 10.15 10.23 1,335,559 +0.08(+0.77%)
Nov 19, 2015 10.23 10.27 10.10 10.15 1,083,512 -0.08(-0.77%)
Nov 18, 2015 10.13 10.23 10.00 10.23 1,248,544 +0.16(+1.55%)
Nov 17, 2015 10.07 10.21 10.01 10.07 1,150,379 +0.03(+0.28%)
Nov 16, 2015 9.868 10.06 9.783 10.05 1,011,164 +0.16(+1.58%)
Nov 13, 2015 9.940 10.04 9.861 9.890 867,393 -0.12(-1.21%)
Nov 12, 2015 10.17 10.19 9.993 10.01 945,010 -0.23(-2.29%)
Nov 11, 2015 10.33 10.37 10.20 10.25 1,180,441 -0.03(-0.28%)
Nov 10, 2015 10.25 10.33 10.17 10.27 1,006,431 +0.03(+0.28%)
Nov 09, 2015 10.35 10.37 10.18 10.25 1,310,091 -0.06(-0.62%)
Nov 06, 2015 10.15 10.35 10.10 10.31 2,022,113 +0.31(+3.06%)
Nov 05, 2015 9.847 10.05 9.819 10.00 1,197,160 +0.16(+1.59%)
Nov 04, 2015 9.861 9.904 9.783 9.847 1,033,183 +0.01(+0.07%)
Nov 03, 2015 9.733 9.883 9.701 9.840 1,467,110 +0.05(+0.51%)
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.