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 (%)
Jul 31, 2014 8.313 8.381 8.259 8.286 1,247,471 -0.10(-1.20%)
Jul 30, 2014 8.387 8.441 8.313 8.387 846,264 +0.05(+0.57%)
Jul 29, 2014 8.374 8.401 8.313 8.340 839,721 -0.01(-0.16%)
Jul 28, 2014 8.475 8.482 8.293 8.354 1,136,797 -0.12(-1.43%)
Jul 25, 2014 8.387 8.488 8.384 8.475 1,093,344 +0.01(+0.16%)
Jul 24, 2014 8.394 8.475 8.381 8.461 902,904 +0.11(+1.29%)
Jul 23, 2014 8.246 8.421 8.179 8.354 1,539,888 +0.18(+2.23%)
Jul 22, 2014 8.199 8.266 8.118 8.172 2,763,323 -0.01(-0.16%)
Jul 21, 2014 8.226 8.226 8.118 8.185 1,534,407 -0.07(-0.90%)
Jul 18, 2014 8.226 8.327 8.199 8.259 1,191,528 +0.03(+0.41%)
Jul 17, 2014 8.340 8.347 8.205 8.226 1,470,698 -0.13(-1.61%)
Jul 16, 2014 8.522 8.522 8.354 8.360 847,559 -0.14(-1.66%)
Jul 15, 2014 8.461 8.522 8.408 8.502 805,089 +0.07(+0.88%)
Jul 14, 2014 8.556 8.583 8.421 8.428 756,212 -0.03(-0.40%)
Jul 11, 2014 8.468 8.495 8.394 8.461 754,705 -0.02(-0.24%)
Jul 10, 2014 8.428 8.569 8.401 8.482 978,217 -0.08(-0.94%)
Jul 09, 2014 8.569 8.610 8.522 8.563 1,178,296 +0.05(+0.63%)
Jul 08, 2014 8.637 8.637 8.509 8.509 1,112,250 -0.14(-1.64%)
Jul 07, 2014 8.751 8.751 8.643 8.650 873,835 -0.11(-1.23%)
Jul 03, 2014 8.711 8.758 8.758 8.758 1,023,330 +0.10(+1.17%)
Jul 02, 2014 8.751 8.792 8.643 8.657 1,027,529 -0.11(-1.31%)
Jul 01, 2014 8.643 8.899 8.643 8.771 1,611,936 +0.13(+1.56%)
Jun 30, 2014 8.583 8.643 8.509 8.637 976,050 +0.06(+0.71%)
Jun 27, 2014 8.502 8.630 8.502 8.576 1,796,448 +0.01(+0.16%)
Jun 26, 2014 8.556 8.589 8.455 8.563 562,949 -0.01(-0.08%)
Jun 25, 2014 8.461 8.583 8.360 8.569 628,781 +0.05(+0.63%)
Jun 24, 2014 8.569 8.704 8.509 8.515 1,138,688 -0.08(-0.94%)
Jun 23, 2014 8.610 8.616 8.549 8.596 627,813 -0.01(-0.08%)
Jun 20, 2014 8.569 8.637 8.542 8.603 1,751,882 +0.04(+0.47%)
Jun 19, 2014 8.610 8.623 8.500 8.563 622,549 -0.05(-0.55%)
Jun 18, 2014 8.576 8.630 8.515 8.610 1,000,904 +0.05(+0.55%)
Jun 17, 2014 8.461 8.596 8.428 8.563 1,075,559 +0.08(+0.95%)
Jun 16, 2014 8.468 8.509 8.381 8.482 1,093,163 -0.01(-0.16%)
Jun 13, 2014 8.556 8.610 8.475 8.495 853,385 -0.03(-0.39%)
Jun 12, 2014 8.509 8.563 8.435 8.529 945,652 +0.01(+0.08%)
Jun 11, 2014 8.583 8.589 8.482 8.522 897,829 -0.07(-0.86%)
Jun 10, 2014 8.610 8.637 8.529 8.596 672,631 +0.07(+0.79%)
Jun 06, 2014 8.502 8.589 8.468 8.529 1,380,672 +0.05(+0.64%)
Jun 05, 2014 8.300 8.475 8.253 8.475 1,292,915 +0.18(+2.11%)
Jun 04, 2014 8.300 8.354 8.263 8.300 705,814 -0.01(-0.16%)
Jun 03, 2014 8.286 8.408 8.259 8.313 1,594,452 +0.01(+0.08%)
Jun 02, 2014 8.280 8.327 8.212 8.307 1,033,893 +0.06(+0.74%)
May 30, 2014 8.293 8.340 8.239 8.246 1,118,584 -0.04(-0.49%)
May 29, 2014 8.239 8.300 8.219 8.286 1,290,141 +0.07(+0.82%)
May 28, 2014 8.232 8.249 8.132 8.219 1,282,371 -0.05(-0.56%)
May 27, 2014 8.239 8.312 8.152 8.266 939,093 +0.08(+0.98%)
May 23, 2014 8.179 8.186 8.186 8.186 752,037 +0.00(+0.00%)
May 22, 2014 8.139 8.232 8.119 8.186 644,024 +0.07(+0.90%)
May 21, 2014 8.106 8.172 8.035 8.112 866,494 +0.04(+0.50%)
May 20, 2014 8.132 8.159 7.975 8.072 1,455,665 -0.08(-0.98%)
May 19, 2014 7.992 8.156 7.992 8.152 800,327 +0.11(+1.33%)
May 16, 2014 8.005 8.045 7.952 8.045 1,076,133 +0.03(+0.42%)
May 15, 2014 7.965 8.032 7.859 8.012 1,858,913 +0.01(+0.08%)
May 14, 2014 8.206 8.206 7.979 8.005 1,312,796 -0.21(-2.60%)
May 13, 2014 8.332 8.366 8.219 8.219 1,030,357 -0.17(-1.99%)
May 12, 2014 8.306 8.426 8.259 8.386 1,856,919 +0.11(+1.37%)
May 09, 2014 8.159 8.299 8.146 8.272 986,192 +0.08(+0.98%)
May 08, 2014 8.192 8.289 8.112 8.192 2,107,271 +0.09(+1.07%)
May 07, 2014 8.032 8.106 7.939 8.106 1,667,557 +0.11(+1.42%)
May 06, 2014 8.172 8.192 7.985 7.992 1,993,161 -0.21(-2.60%)
May 05, 2014 8.192 8.216 8.119 8.206 782,241 -0.05(-0.57%)
May 02, 2014 8.266 8.412 8.219 8.252 992,609 +0.01(+0.16%)
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.