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

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

13.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jun 29, 2012 6.847 6.872 6.784 6.809 1,124,101 +0.13(+1.87%)
Jun 28, 2012 6.665 6.690 6.577 6.684 737,468 -0.03(-0.47%)
Jun 27, 2012 6.559 6.721 6.521 6.715 714,321 +0.16(+2.39%)
Jun 26, 2012 6.540 6.646 6.496 6.559 809,382 +0.03(+0.38%)
Jun 25, 2012 6.521 6.571 6.477 6.534 875,417 -0.11(-1.70%)
Jun 22, 2012 6.502 6.659 6.458 6.646 2,280,096 +0.17(+2.61%)
Jun 21, 2012 6.646 6.703 6.465 6.477 1,047,321 -0.16(-2.36%)
Jun 20, 2012 6.640 6.684 6.559 6.634 808,502 -0.01(-0.19%)
Jun 19, 2012 6.534 6.703 6.521 6.646 1,075,601 +0.13(+2.02%)
Jun 18, 2012 6.477 6.555 6.383 6.515 844,191 -0.01(-0.10%)
Jun 15, 2012 6.465 6.590 6.377 6.521 1,519,238 +0.11(+1.66%)
Jun 14, 2012 6.333 6.446 6.302 6.415 1,086,544 +0.08(+1.19%)
Jun 13, 2012 6.415 6.483 6.314 6.339 962,306 -0.08(-1.27%)
Jun 12, 2012 6.358 6.421 6.296 6.421 1,194,303 +0.08(+1.18%)
Jun 11, 2012 6.577 6.590 6.339 6.346 1,301,046 -0.16(-2.41%)
Jun 08, 2012 6.364 6.508 6.308 6.502 737,661 +0.11(+1.76%)
Jun 07, 2012 6.408 6.502 6.364 6.389 1,343,737 +0.08(+1.19%)
Jun 06, 2012 6.283 6.327 6.239 6.314 1,671,811 +0.08(+1.31%)
Jun 05, 2012 6.214 6.308 6.202 6.233 1,411,195 -0.01(-0.20%)
Jun 04, 2012 6.415 6.446 6.195 6.245 1,386,689 -0.15(-2.35%)
Jun 01, 2012 6.546 6.590 6.383 6.396 1,650,306 -0.26(-3.86%)
May 31, 2012 6.659 6.696 6.552 6.653 2,006,758 +0.05(+0.76%)
May 30, 2012 6.702 6.733 6.602 6.602 1,004,144 -0.17(-2.56%)
May 29, 2012 6.813 6.850 6.695 6.776 831,614 +0.04(+0.55%)
May 25, 2012 6.801 6.813 6.714 6.739 665,598 -0.06(-0.82%)
May 24, 2012 6.751 6.794 6.658 6.794 847,899 +0.04(+0.64%)
May 23, 2012 6.609 6.763 6.565 6.751 1,006,732 +0.08(+1.21%)
May 22, 2012 6.652 6.757 6.633 6.671 1,490,613 +0.03(+0.47%)
May 21, 2012 6.565 6.689 6.503 6.640 1,327,052 +0.09(+1.32%)
May 18, 2012 6.578 6.698 6.534 6.553 1,503,198 -0.02(-0.38%)
May 17, 2012 6.751 6.763 6.578 6.578 1,367,991 -0.18(-2.66%)
May 16, 2012 6.906 6.912 6.748 6.757 1,129,578 -0.10(-1.45%)
May 15, 2012 6.807 6.986 6.745 6.856 1,764,568 +0.07(+1.00%)
May 14, 2012 6.813 6.863 6.757 6.788 1,445,743 -0.12(-1.70%)
May 11, 2012 6.813 6.925 6.689 6.906 1,210,968 -0.02(-0.27%)
May 10, 2012 6.869 6.931 6.838 6.925 982,304 +0.11(+1.64%)
May 09, 2012 6.819 6.844 6.733 6.813 954,167 -0.11(-1.61%)
May 08, 2012 6.757 6.943 6.751 6.925 1,212,623 +0.11(+1.54%)
May 07, 2012 6.763 6.856 6.757 6.819 938,317 +0.02(+0.36%)
May 04, 2012 6.906 6.925 6.770 6.794 1,020,530 -0.16(-2.32%)
May 03, 2012 6.974 7.011 6.906 6.955 1,068,204 -0.02(-0.27%)
May 02, 2012 6.986 6.986 6.869 6.974 1,174,962 -0.04(-0.62%)
May 01, 2012 7.011 7.216 7.011 7.017 1,420,972 -0.01(-0.18%)
Apr 30, 2012 7.160 7.191 7.017 7.030 1,181,961 -0.16(-2.24%)
Apr 27, 2012 7.117 7.216 7.030 7.191 747,114 +0.07(+1.04%)
Apr 26, 2012 7.092 7.147 7.042 7.117 766,333 +0.02(+0.35%)
Apr 25, 2012 7.092 7.185 7.017 7.092 1,098,653 +0.06(+0.79%)
Apr 24, 2012 6.962 7.036 6.788 7.036 1,733,708 -0.10(-1.39%)
Apr 23, 2012 7.141 7.160 7.048 7.135 1,323,972 -0.11(-1.54%)
Apr 20, 2012 7.265 7.340 7.203 7.247 945,602 +0.11(+1.47%)
Apr 19, 2012 7.178 7.247 7.061 7.141 916,617 -0.02(-0.35%)
Apr 18, 2012 7.222 7.271 7.160 7.166 860,042 -0.14(-1.87%)
Apr 17, 2012 7.234 7.370 7.234 7.302 754,788 +0.11(+1.46%)
Apr 16, 2012 7.098 7.247 7.030 7.197 1,109,521 +0.14(+2.02%)
Apr 13, 2012 7.240 7.240 7.055 7.055 1,146,173 -0.20(-2.82%)
Apr 12, 2012 7.209 7.293 7.197 7.259 1,014,126 +0.05(+0.69%)
Apr 11, 2012 7.147 7.228 7.092 7.209 1,239,058 +0.14(+2.02%)
Apr 10, 2012 7.197 7.228 7.055 7.067 1,430,024 -0.12(-1.72%)
Apr 09, 2012 7.253 7.265 7.135 7.191 1,356,519 -0.17(-2.36%)
Apr 05, 2012 7.364 7.408 7.315 7.364 1,046,167 -0.04(-0.59%)
Apr 04, 2012 7.513 7.532 7.377 7.408 1,334,315 -0.20(-2.69%)
Apr 03, 2012 7.637 7.655 7.519 7.612 940,151 -0.02(-0.24%)
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.