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

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

13.18 -0.12 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Nov 01, 2013 8.166 8.231 8.081 8.146 1,927,640 -0.04(-0.48%)
Oct 31, 2013 8.244 8.283 8.179 8.185 1,541,890 -0.03(-0.40%)
Oct 30, 2013 8.218 8.342 8.133 8.218 2,134,455 +0.01(+0.16%)
Oct 29, 2013 7.976 8.211 7.924 8.205 8,466,221 -0.29(-3.46%)
Oct 28, 2013 8.499 8.532 8.480 8.499 653,914 -0.02(-0.23%)
Oct 25, 2013 8.519 8.532 8.440 8.519 1,063,183 +0.03(+0.31%)
Oct 24, 2013 8.440 8.499 8.375 8.493 993,440 +0.09(+1.01%)
Oct 23, 2013 8.355 8.434 8.270 8.408 988,913 +0.03(+0.31%)
Oct 22, 2013 8.388 8.414 8.310 8.382 1,206,899 +0.05(+0.55%)
Oct 21, 2013 8.264 8.336 8.172 8.336 2,008,892 +0.09(+1.11%)
Oct 18, 2013 8.303 8.303 8.074 8.244 2,240,130 +0.20(+2.44%)
Oct 17, 2013 8.009 8.094 7.963 8.048 1,606,430 +0.03(+0.41%)
Oct 16, 2013 7.963 8.054 7.956 8.015 2,090,781 +0.07(+0.82%)
Oct 15, 2013 8.015 8.035 7.937 7.950 1,614,547 -0.09(-1.14%)
Oct 14, 2013 8.054 8.120 7.976 8.041 1,669,077 -0.07(-0.89%)
Oct 11, 2013 7.917 8.146 7.910 8.113 3,701,226 +0.20(+2.48%)
Oct 10, 2013 7.819 7.950 7.786 7.917 954,976 +0.23(+2.98%)
Oct 09, 2013 7.734 7.786 7.675 7.688 985,017 -0.02(-0.25%)
Oct 08, 2013 7.760 7.767 7.701 7.708 1,136,074 -0.05(-0.59%)
Oct 07, 2013 7.786 7.819 7.734 7.753 619,729 -0.08(-1.00%)
Oct 04, 2013 7.812 7.852 7.799 7.832 491,950 +0.00(+0.00%)
Oct 03, 2013 7.891 7.943 7.812 7.832 649,516 -0.10(-1.32%)
Oct 02, 2013 8.035 8.035 7.910 7.937 663,850 -0.14(-1.70%)
Oct 01, 2013 7.963 8.074 7.904 8.074 801,584 +0.14(+1.73%)
Sep 30, 2013 7.832 7.943 7.799 7.937 823,280 +0.03(+0.41%)
Sep 27, 2013 7.838 7.976 7.806 7.904 716,560 +0.01(+0.17%)
Sep 26, 2013 7.937 7.956 7.822 7.891 583,269 -0.01(-0.08%)
Sep 25, 2013 7.924 7.950 7.891 7.897 666,135 -0.03(-0.41%)
Sep 24, 2013 7.924 7.989 7.865 7.930 632,311 +0.02(+0.25%)
Sep 23, 2013 7.917 7.969 7.832 7.910 889,952 -0.03(-0.41%)
Sep 20, 2013 7.982 8.022 7.917 7.943 1,968,913 +0.07(+0.91%)
Sep 19, 2013 8.009 8.041 7.806 7.871 787,009 -0.13(-1.64%)
Sep 18, 2013 8.061 8.149 7.989 8.002 1,033,646 -0.05(-0.57%)
Sep 17, 2013 7.910 8.048 7.904 8.048 637,332 +0.12(+1.57%)
Sep 16, 2013 8.009 8.009 7.904 7.924 718,182 +0.01(+0.08%)
Sep 13, 2013 7.871 7.937 7.786 7.917 567,275 +0.09(+1.17%)
Sep 12, 2013 7.930 7.963 7.799 7.825 657,746 -0.10(-1.24%)
Sep 11, 2013 7.976 8.002 7.905 7.924 825,169 -0.05(-0.66%)
Sep 10, 2013 7.950 7.982 7.910 7.976 586,653 +0.06(+0.74%)
Sep 09, 2013 7.884 7.917 7.812 7.917 549,905 +0.07(+0.92%)
Sep 06, 2013 7.937 7.937 7.721 7.845 666,152 -0.06(-0.75%)
Sep 05, 2013 7.910 7.930 7.858 7.904 821,786 +0.02(+0.25%)
Sep 04, 2013 7.963 8.009 7.871 7.884 867,885 -0.06(-0.74%)
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.