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

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

13.79 +0.15 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 28, 2012 7.180 7.193 7.092 7.098 1,213,802 -0.12(-1.67%)
Sep 27, 2012 7.237 7.307 7.174 7.218 778,285 +0.00(+0.00%)
Sep 26, 2012 7.250 7.307 7.187 7.218 716,699 -0.03(-0.44%)
Sep 25, 2012 7.389 7.440 7.250 7.250 954,670 -0.11(-1.55%)
Sep 24, 2012 7.351 7.421 7.294 7.364 1,278,883 +0.01(+0.09%)
Sep 21, 2012 7.630 7.630 7.351 7.358 3,174,673 -0.16(-2.11%)
Sep 20, 2012 7.560 7.617 7.503 7.516 626,372 -0.08(-1.08%)
Sep 19, 2012 7.560 7.617 7.503 7.598 1,352,613 +0.04(+0.50%)
Sep 18, 2012 7.516 7.579 7.472 7.560 917,334 +0.05(+0.67%)
Sep 17, 2012 7.554 7.573 7.472 7.510 1,039,203 -0.08(-1.00%)
Sep 14, 2012 7.440 7.617 7.402 7.585 1,697,743 +0.16(+2.22%)
Sep 13, 2012 7.275 7.453 7.218 7.421 1,647,256 +0.14(+1.91%)
Sep 12, 2012 7.206 7.282 7.206 7.282 663,044 +0.08(+1.14%)
Sep 11, 2012 7.155 7.231 7.123 7.199 586,306 +0.04(+0.62%)
Sep 10, 2012 7.123 7.199 7.117 7.155 582,696 -0.02(-0.26%)
Sep 07, 2012 7.206 7.230 7.155 7.174 936,414 +0.00(+0.00%)
Sep 06, 2012 7.104 7.231 7.104 7.174 1,164,868 +0.13(+1.80%)
Sep 05, 2012 7.054 7.073 6.971 7.047 962,890 -0.03(-0.36%)
Sep 04, 2012 6.940 7.085 6.921 7.073 1,039,504 +0.14(+2.01%)
Aug 31, 2012 7.035 7.047 6.908 6.933 691,378 -0.04(-0.64%)
Aug 30, 2012 7.022 7.022 6.958 6.978 385,665 -0.06(-0.90%)
Aug 29, 2012 6.985 7.053 6.985 7.041 513,311 +0.13(+1.81%)
Aug 27, 2012 6.859 6.934 6.840 6.916 600,438 +0.07(+1.01%)
Aug 24, 2012 6.797 6.903 6.790 6.847 479,827 +0.01(+0.18%)
Aug 23, 2012 6.960 6.966 6.834 6.834 724,046 -0.12(-1.71%)
Aug 22, 2012 7.047 7.066 6.929 6.953 520,809 -0.09(-1.33%)
Aug 21, 2012 7.091 7.160 7.022 7.047 685,900 -0.03(-0.35%)
Aug 20, 2012 7.016 7.097 7.016 7.072 585,319 -0.01(-0.09%)
Aug 17, 2012 7.016 7.079 6.997 7.079 555,979 +0.06(+0.89%)
Aug 16, 2012 6.991 7.035 6.922 7.016 580,244 +0.03(+0.45%)
Aug 15, 2012 6.859 6.985 6.859 6.985 532,080 +0.11(+1.55%)
Aug 14, 2012 6.922 6.985 6.859 6.878 666,124 -0.03(-0.36%)
Aug 13, 2012 6.853 6.903 6.778 6.903 549,011 +0.03(+0.46%)
Aug 10, 2012 6.891 6.903 6.831 6.872 452,437 -0.02(-0.27%)
Aug 09, 2012 6.953 6.985 6.878 6.891 371,304 -0.06(-0.90%)
Aug 08, 2012 6.916 7.010 6.891 6.953 424,762 -0.01(-0.18%)
Aug 07, 2012 6.978 7.053 6.947 6.966 606,453 +0.03(+0.36%)
Aug 06, 2012 6.934 7.022 6.916 6.941 509,384 +0.01(+0.09%)
Aug 03, 2012 6.759 6.947 6.740 6.934 709,322 +0.28(+4.14%)
Aug 02, 2012 6.709 6.740 6.609 6.659 750,249 -0.08(-1.21%)
Aug 01, 2012 6.834 6.884 6.721 6.740 1,018,243 -0.08(-1.10%)
Jul 31, 2012 6.872 6.922 6.809 6.815 684,786 -0.08(-1.09%)
Jul 30, 2012 6.947 6.991 6.878 6.891 427,180 -0.05(-0.72%)
Jul 27, 2012 6.847 6.985 6.778 6.941 841,459 +0.10(+1.47%)
Jul 26, 2012 6.884 6.891 6.797 6.840 591,572 +0.06(+0.92%)
Jul 25, 2012 6.815 6.872 6.747 6.778 583,975 -0.02(-0.28%)
Jul 24, 2012 7.147 7.147 6.747 6.797 1,194,713 -0.06(-0.82%)
Jul 23, 2012 6.822 6.909 6.805 6.853 558,203 -0.11(-1.53%)
Jul 20, 2012 6.997 7.085 6.947 6.960 1,017,294 -0.11(-1.51%)
Jul 19, 2012 7.160 7.160 7.022 7.066 846,753 -0.09(-1.31%)
Jul 18, 2012 7.129 7.248 7.085 7.160 1,139,764 +0.01(+0.09%)
Jul 17, 2012 7.066 7.172 6.978 7.154 817,786 +0.11(+1.60%)
Jul 16, 2012 7.085 7.085 7.010 7.041 824,242 -0.07(-0.97%)
Jul 13, 2012 6.953 7.110 6.953 7.110 799,965 +0.17(+2.44%)
Jul 12, 2012 6.891 6.966 6.861 6.941 548,995 +0.00(+0.00%)
Jul 11, 2012 6.909 6.960 6.891 6.941 632,458 +0.03(+0.36%)
Jul 10, 2012 6.985 7.035 6.856 6.916 659,202 -0.01(-0.09%)
Jul 09, 2012 6.916 6.947 6.878 6.922 893,418 -0.03(-0.36%)
Jul 06, 2012 6.909 6.991 6.854 6.947 482,879 -0.06(-0.81%)
Jul 05, 2012 7.035 7.073 6.991 7.003 499,514 -0.06(-0.89%)
Jul 03, 2012 6.966 7.066 6.928 7.066 447,885 +0.09(+1.35%)
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.