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 (%)
Nov 29, 2013 8.464 8.511 8.364 8.471 537,309 +0.05(+0.63%)
Nov 27, 2013 8.464 8.484 8.378 8.418 989,789 -0.01(-0.16%)
Nov 26, 2013 8.438 8.451 8.362 8.431 1,101,085 +0.03(+0.39%)
Nov 25, 2013 8.418 8.466 8.365 8.398 1,006,128 +0.01(+0.08%)
Nov 22, 2013 8.299 8.405 8.259 8.391 1,067,325 +0.11(+1.27%)
Nov 21, 2013 8.220 8.365 8.193 8.286 1,243,368 +0.09(+1.13%)
Nov 20, 2013 8.279 8.319 8.140 8.193 1,093,564 -0.05(-0.64%)
Nov 19, 2013 8.253 8.319 8.220 8.246 1,000,963 -0.01(-0.08%)
Nov 18, 2013 8.233 8.362 8.180 8.253 938,093 +0.04(+0.48%)
Nov 15, 2013 8.200 8.233 8.101 8.213 1,137,514 -0.01(-0.08%)
Nov 14, 2013 8.207 8.279 8.160 8.220 863,384 +0.03(+0.40%)
Nov 13, 2013 8.094 8.193 8.002 8.187 1,808,614 +0.05(+0.65%)
Nov 12, 2013 8.299 8.312 8.055 8.134 2,111,164 -0.17(-2.07%)
Nov 11, 2013 8.424 8.457 8.279 8.306 944,534 -0.18(-2.10%)
Nov 08, 2013 8.174 8.510 8.174 8.484 1,343,812 +0.30(+3.71%)
Nov 07, 2013 8.319 8.352 8.160 8.180 1,358,892 -0.13(-1.59%)
Nov 06, 2013 8.233 8.312 8.174 8.312 774,588 +0.11(+1.37%)
Nov 05, 2013 8.134 8.213 8.088 8.200 902,822 +0.01(+0.16%)
Nov 04, 2013 8.220 8.226 8.114 8.187 1,113,374 -0.03(-0.40%)
Nov 01, 2013 8.240 8.306 8.154 8.220 1,910,351 -0.04(-0.48%)
Oct 31, 2013 8.319 8.358 8.253 8.259 1,528,062 -0.03(-0.40%)
Oct 30, 2013 8.292 8.418 8.207 8.292 2,115,312 +0.01(+0.16%)
Oct 29, 2013 8.048 8.286 7.995 8.279 8,390,291 -0.30(-3.46%)
Oct 28, 2013 8.576 8.609 8.556 8.576 648,049 -0.02(-0.23%)
Oct 25, 2013 8.596 8.609 8.517 8.596 1,053,648 +0.03(+0.31%)
Oct 24, 2013 8.517 8.576 8.451 8.570 984,530 +0.09(+1.01%)
Oct 23, 2013 8.431 8.510 8.345 8.484 980,044 +0.03(+0.31%)
Oct 22, 2013 8.464 8.490 8.385 8.457 1,196,075 +0.05(+0.55%)
Oct 21, 2013 8.339 8.411 8.246 8.411 1,990,875 +0.09(+1.11%)
Oct 18, 2013 8.378 8.378 8.147 8.319 2,220,040 +0.20(+2.44%)
Oct 17, 2013 8.081 8.167 8.035 8.121 1,592,022 +0.03(+0.41%)
Oct 16, 2013 8.035 8.127 8.028 8.088 2,072,030 +0.07(+0.82%)
Oct 15, 2013 8.088 8.107 8.008 8.022 1,600,067 -0.09(-1.14%)
Oct 14, 2013 8.127 8.193 8.048 8.114 1,654,108 -0.07(-0.89%)
Oct 11, 2013 7.989 8.220 7.982 8.187 3,668,031 +0.20(+2.48%)
Oct 10, 2013 7.890 8.022 7.857 7.989 946,411 +0.23(+2.98%)
Oct 09, 2013 7.804 7.857 7.744 7.758 976,183 -0.02(-0.25%)
Oct 08, 2013 7.830 7.837 7.771 7.777 1,125,885 -0.05(-0.59%)
Oct 07, 2013 7.857 7.890 7.804 7.824 614,171 -0.08(-1.00%)
Oct 04, 2013 7.883 7.923 7.870 7.903 487,538 +0.00(+0.00%)
Oct 03, 2013 7.962 8.015 7.883 7.903 643,690 -0.11(-1.32%)
Oct 02, 2013 8.107 8.107 7.982 8.008 657,896 -0.14(-1.70%)
Oct 01, 2013 8.035 8.147 7.975 8.147 794,395 +0.14(+1.73%)
Sep 30, 2013 7.903 8.015 7.870 8.008 815,897 +0.03(+0.41%)
Sep 27, 2013 7.909 8.048 7.876 7.975 710,133 +0.01(+0.17%)
Sep 26, 2013 8.008 8.028 7.893 7.962 578,038 -0.01(-0.08%)
Sep 25, 2013 7.995 8.022 7.962 7.969 660,161 -0.03(-0.41%)
Sep 24, 2013 7.995 8.061 7.936 8.002 626,640 +0.02(+0.25%)
Sep 23, 2013 7.989 8.041 7.903 7.982 881,970 -0.03(-0.41%)
Sep 20, 2013 8.055 8.094 7.989 8.015 1,951,255 +0.07(+0.91%)
Sep 19, 2013 8.081 8.114 7.876 7.942 779,951 -0.13(-1.64%)
Sep 18, 2013 8.134 8.223 8.061 8.074 1,024,376 -0.05(-0.57%)
Sep 17, 2013 7.982 8.121 7.975 8.121 631,616 +0.13(+1.57%)
Sep 16, 2013 8.081 8.081 7.975 7.995 711,740 +0.01(+0.08%)
Sep 13, 2013 7.942 8.008 7.857 7.989 562,187 +0.09(+1.17%)
Sep 12, 2013 8.002 8.035 7.870 7.896 651,847 -0.10(-1.24%)
Sep 11, 2013 8.048 8.074 7.977 7.995 817,769 -0.05(-0.66%)
Sep 10, 2013 8.022 8.055 7.982 8.048 581,391 +0.06(+0.74%)
Sep 09, 2013 7.956 7.989 7.883 7.989 544,973 +0.07(+0.92%)
Sep 06, 2013 8.008 8.008 7.791 7.916 660,177 -0.06(-0.75%)
Sep 05, 2013 7.982 8.002 7.929 7.975 814,415 +0.02(+0.25%)
Sep 04, 2013 8.035 8.081 7.942 7.956 860,102 -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.