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

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

13.94 +0.15 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 30, 2015 9.241 9.290 9.143 9.276 3,645,589 +0.01(+0.08%)
Apr 29, 2015 9.227 9.352 9.192 9.269 964,987 +0.00(+0.00%)
Apr 28, 2015 9.059 9.269 9.045 9.269 1,111,348 +0.20(+2.24%)
Apr 27, 2015 9.171 9.220 9.010 9.066 1,388,346 -0.10(-1.14%)
Apr 24, 2015 9.227 9.227 9.143 9.171 693,122 -0.05(-0.53%)
Apr 23, 2015 9.297 9.297 9.143 9.220 881,035 -0.01(-0.15%)
Apr 22, 2015 9.157 9.262 9.087 9.234 1,045,751 +0.07(+0.76%)
Apr 21, 2015 9.227 9.283 9.164 9.164 483,701 -0.03(-0.38%)
Apr 20, 2015 9.115 9.255 9.101 9.199 571,085 +0.11(+1.23%)
Apr 17, 2015 9.192 9.230 9.073 9.087 890,043 -0.19(-2.03%)
Apr 16, 2015 9.283 9.338 9.157 9.276 657,804 -0.01(-0.15%)
Apr 15, 2015 9.178 9.342 9.143 9.290 905,961 +0.12(+1.30%)
Apr 14, 2015 9.234 9.241 9.115 9.171 1,053,250 -0.10(-1.06%)
Apr 13, 2015 9.178 9.304 9.094 9.269 606,951 +0.10(+1.07%)
Apr 10, 2015 9.171 9.213 9.094 9.171 607,748 +0.03(+0.38%)
Apr 09, 2015 9.157 9.171 9.010 9.136 826,233 -0.03(-0.38%)
Apr 08, 2015 9.157 9.248 9.143 9.171 720,050 -0.01(-0.08%)
Apr 07, 2015 9.157 9.251 9.129 9.178 538,658 +0.01(+0.08%)
Apr 06, 2015 9.108 9.255 8.982 9.171 946,713 -0.04(-0.46%)
Apr 02, 2015 9.171 9.213 9.213 9.213 1,097,299 +0.02(+0.23%)
Apr 01, 2015 9.143 9.220 9.052 9.192 896,319 +0.01(+0.08%)
Mar 31, 2015 9.115 9.206 9.087 9.185 805,149 -0.01(-0.08%)
Mar 30, 2015 9.066 9.241 9.066 9.192 788,196 +0.17(+1.94%)
Mar 27, 2015 9.052 9.073 8.961 9.017 751,102 -0.04(-0.46%)
Mar 26, 2015 8.989 9.087 8.926 9.059 821,803 +0.05(+0.54%)
Mar 25, 2015 9.227 9.234 9.010 9.010 925,465 -0.20(-2.13%)
Mar 24, 2015 9.220 9.255 9.129 9.206 1,534,171 -0.02(-0.23%)
Mar 23, 2015 9.297 9.345 9.157 9.227 827,095 -0.08(-0.83%)
Mar 20, 2015 9.122 9.304 9.115 9.304 2,607,379 +0.22(+2.46%)
Mar 19, 2015 9.115 9.122 8.968 9.080 1,391,321 -0.06(-0.69%)
Mar 18, 2015 9.262 9.387 9.073 9.143 1,589,167 -0.15(-1.58%)
Mar 17, 2015 9.213 9.290 9.122 9.290 1,333,938 +0.03(+0.38%)
Mar 16, 2015 9.366 9.366 9.230 9.255 1,175,023 -0.06(-0.68%)
Mar 13, 2015 9.338 9.342 9.185 9.318 1,348,220 -0.04(-0.45%)
Mar 12, 2015 9.129 9.373 9.087 9.359 1,651,855 +0.30(+3.32%)
Mar 11, 2015 8.989 9.059 8.933 9.059 963,440 +0.11(+1.25%)
Mar 10, 2015 8.982 9.017 8.912 8.947 1,006,518 -0.14(-1.54%)
Mar 09, 2015 9.059 9.122 9.038 9.087 730,522 +0.06(+0.70%)
Mar 06, 2015 8.954 9.185 8.954 9.024 1,269,113 +0.06(+0.62%)
Mar 05, 2015 8.954 8.982 8.821 8.968 784,293 +0.03(+0.39%)
Mar 04, 2015 8.926 8.975 8.877 8.933 926,872 -0.04(-0.47%)
Mar 03, 2015 9.031 9.059 8.947 8.975 731,205 -0.07(-0.77%)
Mar 02, 2015 9.003 9.083 8.954 9.045 848,104 +0.08(+0.86%)
Feb 27, 2015 8.982 9.052 8.968 8.968 930,305 -0.05(-0.54%)
Feb 26, 2015 8.982 9.045 8.968 9.017 955,615 +0.03(+0.39%)
Feb 25, 2015 9.072 9.079 8.934 8.982 1,208,475 -0.08(-0.92%)
Feb 24, 2015 9.003 9.162 9.003 9.065 801,623 +0.04(+0.46%)
Feb 23, 2015 8.954 9.024 8.934 9.024 902,490 +0.00(+0.00%)
Feb 20, 2015 8.899 9.037 8.795 9.024 1,117,798 +0.10(+1.16%)
Feb 19, 2015 8.878 8.954 8.823 8.920 773,175 -0.03(-0.39%)
Feb 18, 2015 9.086 9.114 8.913 8.954 1,177,841 -0.18(-1.97%)
Feb 17, 2015 9.058 9.141 9.017 9.134 842,325 +0.06(+0.61%)
Feb 13, 2015 9.051 9.079 9.079 9.079 1,057,151 +0.05(+0.54%)
Feb 12, 2015 8.940 9.030 8.885 9.030 771,894 +0.18(+2.03%)
Feb 11, 2015 8.878 8.913 8.809 8.850 1,126,630 -0.03(-0.31%)
Feb 10, 2015 8.892 8.931 8.760 8.878 1,024,298 +0.08(+0.94%)
Feb 09, 2015 8.850 8.892 8.767 8.795 978,085 -0.10(-1.17%)
Feb 06, 2015 8.871 8.996 8.809 8.899 1,444,639 +0.08(+0.94%)
Feb 05, 2015 8.698 8.830 8.698 8.816 968,021 +0.17(+1.92%)
Feb 04, 2015 8.677 8.753 8.643 8.650 689,306 -0.07(-0.79%)
Feb 03, 2015 8.594 8.760 8.594 8.719 1,327,389 +0.19(+2.19%)
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.