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 (%)
Nov 28, 2014 8.920 8.934 8.712 8.719 654,505 -0.17(-1.95%)
Nov 26, 2014 8.850 8.892 8.892 8.892 791,456 +0.02(+0.23%)
Nov 25, 2014 8.857 8.881 8.803 8.871 588,375 +0.01(+0.16%)
Nov 24, 2014 8.768 8.857 8.761 8.857 710,245 +0.10(+1.18%)
Nov 21, 2014 8.933 8.933 8.727 8.755 719,203 -0.10(-1.09%)
Nov 20, 2014 8.707 8.851 8.707 8.851 764,857 +0.12(+1.34%)
Nov 19, 2014 8.837 8.837 8.696 8.734 731,265 -0.10(-1.16%)
Nov 18, 2014 8.857 8.905 8.837 8.837 678,650 -0.01(-0.08%)
Nov 17, 2014 8.871 8.885 8.782 8.844 776,699 -0.05(-0.54%)
Nov 14, 2014 8.947 8.981 8.885 8.892 696,627 -0.03(-0.31%)
Nov 13, 2014 9.029 9.043 8.899 8.919 932,554 -0.11(-1.22%)
Nov 12, 2014 8.892 9.036 8.885 9.029 1,573,103 +0.12(+1.39%)
Nov 11, 2014 8.905 8.926 8.878 8.905 823,505 +0.00(+0.00%)
Nov 10, 2014 8.844 8.905 8.809 8.905 668,890 +0.07(+0.78%)
Nov 07, 2014 8.803 8.857 8.765 8.837 722,285 +0.01(+0.08%)
Nov 06, 2014 8.803 8.857 8.748 8.830 778,515 +0.05(+0.63%)
Nov 05, 2014 8.741 8.796 8.700 8.775 959,837 +0.06(+0.71%)
Nov 04, 2014 8.713 8.748 8.614 8.713 1,557,008 -0.03(-0.39%)
Nov 03, 2014 8.755 8.871 8.703 8.748 1,573,864 -0.03(-0.31%)
Oct 31, 2014 8.748 8.809 8.665 8.775 1,799,820 +0.16(+1.91%)
Oct 30, 2014 8.494 8.659 8.412 8.610 1,716,295 +0.06(+0.72%)
Oct 29, 2014 8.439 8.562 8.350 8.549 1,285,701 +0.10(+1.14%)
Oct 28, 2014 8.206 8.453 8.206 8.453 1,599,768 +0.25(+3.10%)
Oct 27, 2014 8.103 8.199 8.144 8.199 738,225 +0.05(+0.67%)
Oct 24, 2014 8.068 8.165 8.068 8.144 850,580 +0.05(+0.59%)
Oct 23, 2014 8.192 8.233 8.082 8.096 1,613,070 -0.08(-0.92%)
Oct 22, 2014 8.336 8.363 8.165 8.171 1,024,891 -0.20(-2.38%)
Oct 21, 2014 8.226 8.377 8.261 8.370 1,274,710 +0.14(+1.75%)
Oct 20, 2014 8.206 8.281 8.185 8.226 963,697 -0.01(-0.17%)
Oct 17, 2014 8.425 8.425 8.192 8.240 1,556,187 -0.08(-0.91%)
Oct 16, 2014 8.048 8.350 8.000 8.315 1,822,146 +0.19(+2.28%)
Oct 15, 2014 8.089 8.165 7.890 8.130 2,829,627 -0.08(-1.00%)
Oct 14, 2014 8.199 8.343 8.130 8.213 2,992,244 +0.10(+1.18%)
Oct 13, 2014 8.075 8.192 8.048 8.116 1,812,005 +0.08(+0.94%)
Oct 10, 2014 7.979 8.206 7.972 8.041 1,730,985 +0.01(+0.17%)
Oct 09, 2014 8.281 8.295 8.020 8.027 2,385,916 -0.28(-3.39%)
Oct 08, 2014 8.096 8.315 8.089 8.309 2,121,384 +0.23(+2.80%)
Oct 07, 2014 8.219 8.219 8.082 8.082 1,124,736 -0.14(-1.67%)
Oct 06, 2014 8.357 8.412 8.219 8.219 1,037,099 -0.12(-1.40%)
Oct 03, 2014 8.336 8.460 8.329 8.336 1,132,695 +0.08(+0.91%)
Oct 02, 2014 8.192 8.315 8.165 8.261 763,813 +0.08(+0.92%)
Oct 01, 2014 8.226 8.295 8.137 8.185 1,311,152 -0.04(-0.50%)
Sep 30, 2014 8.261 8.302 8.219 8.226 1,244,950 -0.04(-0.50%)
Sep 29, 2014 8.240 8.309 8.233 8.267 624,710 -0.05(-0.58%)
Sep 26, 2014 8.315 8.343 8.274 8.315 691,495 +0.00(+0.00%)
Sep 25, 2014 8.377 8.391 8.267 8.315 1,295,975 -0.09(-1.06%)
Sep 24, 2014 8.425 8.453 8.370 8.405 1,058,408 -0.01(-0.08%)
Sep 23, 2014 8.590 8.597 8.405 8.412 1,226,315 -0.18(-2.08%)
Sep 22, 2014 8.686 8.693 8.556 8.590 1,029,644 -0.13(-1.49%)
Sep 19, 2014 8.775 8.871 8.700 8.720 2,627,652 -0.04(-0.47%)
Sep 18, 2014 8.727 8.885 8.720 8.761 2,023,898 +0.08(+0.95%)
Sep 17, 2014 8.617 8.720 8.562 8.679 1,199,946 +0.05(+0.64%)
Sep 16, 2014 8.665 8.761 8.617 8.624 1,140,834 -0.05(-0.63%)
Sep 15, 2014 8.741 8.796 8.686 8.679 1,013,337 -0.08(-0.94%)
Sep 12, 2014 8.720 8.816 8.686 8.761 972,608 +0.05(+0.63%)
Sep 11, 2014 8.590 8.741 8.590 8.707 758,499 +0.06(+0.71%)
Sep 10, 2014 8.549 8.686 8.549 8.645 906,603 +0.10(+1.20%)
Sep 09, 2014 8.686 8.707 8.494 8.542 1,246,966 -0.19(-2.12%)
Sep 08, 2014 8.679 8.741 8.631 8.727 763,481 +0.05(+0.55%)
Sep 05, 2014 8.631 8.700 8.542 8.679 1,160,517 +0.01(+0.08%)
Sep 04, 2014 8.583 8.919 8.583 8.672 4,481,143 +0.09(+1.04%)
Sep 03, 2014 8.535 8.583 8.487 8.583 1,643,041 +0.09(+1.05%)
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.