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

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

13.74 +0.12 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2015 8.397 8.446 8.307 8.314 1,613,333 -0.17(-2.04%)
Jan 29, 2015 8.355 8.491 8.314 8.487 1,189,772 +0.16(+1.91%)
Jan 28, 2015 8.563 8.598 8.321 8.328 2,033,369 -0.21(-2.51%)
Jan 27, 2015 8.543 8.646 8.511 8.543 1,803,696 -0.13(-1.52%)
Jan 26, 2015 8.508 8.688 8.439 8.674 1,594,337 +0.13(+1.54%)
Jan 23, 2015 8.674 8.723 8.515 8.543 1,021,878 -0.18(-2.07%)
Jan 22, 2015 8.549 8.737 8.328 8.723 1,967,076 +0.48(+5.89%)
Jan 21, 2015 8.245 8.355 8.189 8.238 1,449,819 -0.01(-0.17%)
Jan 20, 2015 8.300 8.321 8.189 8.252 2,024,349 -0.05(-0.58%)
Jan 16, 2015 8.210 8.369 8.210 8.300 2,113,435 +0.05(+0.59%)
Jan 15, 2015 8.376 8.390 8.231 8.252 1,238,816 -0.13(-1.57%)
Jan 14, 2015 8.349 8.411 8.238 8.383 1,156,957 -0.08(-0.98%)
Jan 13, 2015 8.577 8.695 8.397 8.466 1,949,037 -0.06(-0.73%)
Jan 12, 2015 8.543 8.605 8.470 8.529 1,005,406 -0.05(-0.57%)
Jan 09, 2015 8.834 8.847 8.563 8.577 1,050,042 -0.27(-3.05%)
Jan 08, 2015 8.702 8.847 8.633 8.847 1,669,424 +0.26(+2.98%)
Jan 07, 2015 8.674 8.702 8.549 8.591 1,692,547 +0.02(+0.24%)
Jan 06, 2015 8.806 8.854 8.511 8.570 2,234,736 -0.24(-2.68%)
Jan 05, 2015 9.041 9.052 8.799 8.806 1,155,962 -0.28(-3.12%)
Jan 02, 2015 9.270 9.277 8.965 9.090 1,475,392 -0.14(-1.50%)
Dec 31, 2014 9.353 9.228 9.228 9.228 842,204 -0.07(-0.75%)
Dec 30, 2014 9.312 9.381 9.263 9.298 793,252 -0.04(-0.45%)
Dec 29, 2014 9.180 9.395 9.159 9.339 1,122,182 +0.17(+1.89%)
Dec 26, 2014 9.228 9.228 9.152 9.166 443,364 +0.01(+0.08%)
Dec 24, 2014 9.201 9.159 9.159 9.159 598,275 -0.07(-0.75%)
Dec 23, 2014 9.076 9.256 9.055 9.228 1,467,195 +0.17(+1.91%)
Dec 22, 2014 9.014 9.062 8.958 9.055 1,178,004 +0.05(+0.54%)
Dec 19, 2014 9.021 9.055 8.941 9.007 3,366,845 -0.01(-0.15%)
Dec 18, 2014 8.979 9.048 8.937 9.021 1,484,709 +0.09(+1.01%)
Dec 17, 2014 8.716 8.937 8.393 8.931 1,937,814 +0.21(+2.38%)
Dec 16, 2014 8.522 8.820 8.522 8.723 2,300,007 +0.16(+1.86%)
Dec 15, 2014 8.681 8.723 8.546 8.563 1,411,344 -0.07(-0.80%)
Dec 12, 2014 8.598 8.730 8.598 8.633 1,022,399 -0.10(-1.11%)
Dec 11, 2014 8.716 8.799 8.709 8.730 1,112,933 +0.03(+0.40%)
Dec 10, 2014 8.951 8.986 8.688 8.695 1,526,707 -0.30(-3.31%)
Dec 09, 2014 8.757 9.024 8.716 8.993 1,637,339 +0.10(+1.17%)
Dec 08, 2014 8.917 9.048 8.839 8.889 1,154,295 -0.08(-0.85%)
Dec 05, 2014 8.792 8.979 8.792 8.965 1,092,960 +0.19(+2.21%)
Dec 04, 2014 8.764 8.785 8.709 8.771 825,840 -0.01(-0.16%)
Dec 03, 2014 8.660 8.806 8.653 8.785 819,836 +0.12(+1.44%)
Dec 02, 2014 8.612 8.754 8.612 8.660 772,109 +0.08(+0.97%)
Dec 01, 2014 8.723 8.730 8.577 8.577 1,071,554 -0.15(-1.67%)
Nov 28, 2014 8.924 8.937 8.716 8.723 654,218 -0.17(-1.95%)
Nov 26, 2014 8.854 8.896 8.896 8.896 791,108 +0.02(+0.23%)
Nov 25, 2014 8.861 8.885 8.806 8.875 588,117 +0.01(+0.15%)
Nov 24, 2014 8.772 8.861 8.765 8.861 709,933 +0.10(+1.18%)
Nov 21, 2014 8.937 8.937 8.731 8.758 718,887 -0.10(-1.09%)
Nov 20, 2014 8.710 8.854 8.710 8.854 764,521 +0.12(+1.34%)
Nov 19, 2014 8.841 8.841 8.700 8.738 730,944 -0.10(-1.16%)
Nov 18, 2014 8.861 8.909 8.841 8.841 678,352 -0.01(-0.08%)
Nov 17, 2014 8.875 8.889 8.786 8.848 776,358 -0.05(-0.54%)
Nov 14, 2014 8.951 8.985 8.889 8.896 696,321 -0.03(-0.31%)
Nov 13, 2014 9.033 9.047 8.903 8.923 932,145 -0.11(-1.22%)
Nov 12, 2014 8.896 9.040 8.889 9.033 1,572,413 +0.12(+1.39%)
Nov 11, 2014 8.909 8.930 8.882 8.909 823,143 +0.00(+0.00%)
Nov 10, 2014 8.848 8.909 8.813 8.909 668,597 +0.07(+0.78%)
Nov 07, 2014 8.806 8.861 8.769 8.841 721,968 +0.01(+0.08%)
Nov 06, 2014 8.806 8.861 8.752 8.834 778,174 +0.05(+0.63%)
Nov 05, 2014 8.745 8.800 8.703 8.779 959,416 +0.06(+0.71%)
Nov 04, 2014 8.717 8.752 8.618 8.717 1,556,324 -0.03(-0.39%)
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.