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

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

14.10 +0.14 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2013 8.471 8.411 8.411 8.411 676,387 -0.03(-0.32%)
Dec 30, 2013 8.478 8.504 8.431 8.438 538,162 -0.05(-0.63%)
Dec 27, 2013 8.518 8.551 8.431 8.491 628,584 +0.01(+0.16%)
Dec 26, 2013 8.431 8.498 8.418 8.478 834,058 +0.06(+0.71%)
Dec 24, 2013 8.458 8.458 8.404 8.418 488,283 -0.01(-0.08%)
Dec 23, 2013 8.291 8.458 8.264 8.424 1,299,553 +0.16(+1.94%)
Dec 20, 2013 8.151 8.264 8.151 8.264 3,696,606 +0.10(+1.22%)
Dec 19, 2013 8.198 8.234 8.151 8.164 805,089 -0.07(-0.81%)
Dec 18, 2013 8.171 8.231 8.111 8.231 1,280,145 +0.07(+0.90%)
Dec 17, 2013 8.218 8.244 8.138 8.158 986,044 -0.05(-0.57%)
Dec 16, 2013 8.178 8.224 8.104 8.204 1,371,618 +0.08(+0.98%)
Dec 13, 2013 8.238 8.251 8.104 8.124 1,054,124 -0.07(-0.81%)
Dec 12, 2013 8.111 8.248 8.111 8.191 1,625,971 +0.06(+0.74%)
Dec 11, 2013 8.278 8.278 8.124 8.131 1,176,474 -0.12(-1.45%)
Dec 10, 2013 8.358 8.364 8.218 8.251 738,135 -0.10(-1.20%)
Dec 09, 2013 8.378 8.451 8.324 8.351 1,015,722 -0.03(-0.32%)
Dec 06, 2013 8.284 8.431 8.278 8.378 885,963 +0.18(+2.20%)
Dec 05, 2013 8.171 8.241 8.131 8.198 846,949 +0.00(+0.00%)
Dec 04, 2013 8.244 8.304 8.144 8.198 1,298,006 -0.04(-0.49%)
Dec 03, 2013 8.284 8.331 8.158 8.238 1,325,330 -0.05(-0.56%)
Dec 02, 2013 8.478 8.484 8.268 8.284 964,690 -0.19(-2.20%)
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%)
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.