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 (%)
Oct 31, 2012 6.709 6.797 6.696 6.791 694,456 +0.03(+0.37%)
Oct 26, 2012 6.842 6.766 6.766 6.766 572,127 -0.07(-1.02%)
Oct 25, 2012 6.842 6.930 6.759 6.835 598,693 +0.04(+0.56%)
Oct 24, 2012 6.823 6.829 6.740 6.797 650,049 +0.02(+0.28%)
Oct 23, 2012 6.652 6.813 6.456 6.778 1,855,500 +0.08(+1.23%)
Oct 19, 2012 6.791 6.791 6.658 6.696 908,636 -0.12(-1.76%)
Oct 18, 2012 6.816 6.861 6.804 6.816 513,576 -0.01(-0.09%)
Oct 17, 2012 6.740 6.835 6.709 6.823 1,592,372 +0.11(+1.70%)
Oct 16, 2012 6.810 6.835 6.690 6.709 999,475 -0.06(-0.93%)
Oct 15, 2012 6.829 6.873 6.740 6.772 977,517 -0.03(-0.37%)
Oct 12, 2012 6.962 7.038 6.797 6.797 1,449,680 -0.18(-2.63%)
Oct 11, 2012 7.101 7.114 6.975 6.981 1,926,765 -0.07(-0.99%)
Oct 10, 2012 7.076 7.107 7.032 7.051 756,231 -0.02(-0.27%)
Oct 09, 2012 7.171 7.171 7.032 7.070 737,181 -0.08(-1.15%)
Oct 08, 2012 7.183 7.190 7.126 7.152 366,224 -0.07(-0.96%)
Oct 05, 2012 7.234 7.297 7.183 7.221 420,857 +0.04(+0.53%)
Oct 04, 2012 7.126 7.183 7.070 7.183 985,315 +0.09(+1.34%)
Oct 03, 2012 7.145 7.196 7.076 7.088 647,118 -0.03(-0.36%)
Oct 02, 2012 7.171 7.196 7.095 7.114 696,843 -0.03(-0.35%)
Oct 01, 2012 7.152 7.240 7.107 7.139 868,715 +0.04(+0.62%)
Sep 28, 2012 7.177 7.190 7.088 7.095 1,214,335 -0.12(-1.67%)
Sep 27, 2012 7.234 7.304 7.171 7.215 778,627 +0.00(+0.00%)
Sep 26, 2012 7.247 7.304 7.183 7.215 717,014 -0.03(-0.44%)
Sep 25, 2012 7.386 7.437 7.247 7.247 955,089 -0.11(-1.55%)
Sep 24, 2012 7.348 7.418 7.291 7.361 1,279,444 +0.01(+0.09%)
Sep 21, 2012 7.626 7.626 7.348 7.354 3,176,066 -0.16(-2.11%)
Sep 20, 2012 7.557 7.614 7.500 7.513 626,647 -0.08(-1.08%)
Sep 19, 2012 7.557 7.614 7.500 7.595 1,353,206 +0.04(+0.50%)
Sep 18, 2012 7.513 7.576 7.468 7.557 917,737 +0.05(+0.67%)
Sep 17, 2012 7.551 7.569 7.468 7.506 1,039,660 -0.08(-1.00%)
Sep 14, 2012 7.437 7.614 7.399 7.582 1,698,488 +0.16(+2.22%)
Sep 13, 2012 7.272 7.449 7.215 7.418 1,647,979 +0.14(+1.91%)
Sep 12, 2012 7.202 7.278 7.202 7.278 663,335 +0.08(+1.14%)
Sep 11, 2012 7.152 7.228 7.120 7.196 586,564 +0.04(+0.62%)
Sep 10, 2012 7.120 7.196 7.114 7.152 582,952 -0.02(-0.26%)
Sep 07, 2012 7.202 7.227 7.152 7.171 936,825 +0.00(+0.00%)
Sep 06, 2012 7.101 7.228 7.101 7.171 1,165,379 +0.13(+1.80%)
Sep 05, 2012 7.051 7.070 6.968 7.044 963,313 -0.03(-0.36%)
Sep 04, 2012 6.937 7.082 6.918 7.070 1,039,960 +0.14(+2.01%)
Aug 31, 2012 7.032 7.044 6.905 6.930 691,681 -0.04(-0.64%)
Aug 30, 2012 7.019 7.019 6.955 6.975 385,834 -0.06(-0.90%)
Aug 29, 2012 6.981 7.050 6.981 7.038 513,536 +0.13(+1.81%)
Aug 27, 2012 6.856 6.931 6.837 6.913 600,702 +0.07(+1.01%)
Aug 24, 2012 6.794 6.900 6.787 6.844 480,038 +0.01(+0.18%)
Aug 23, 2012 6.956 6.963 6.831 6.831 724,363 -0.12(-1.71%)
Aug 22, 2012 7.044 7.063 6.926 6.950 521,038 -0.09(-1.33%)
Aug 21, 2012 7.088 7.157 7.019 7.044 686,201 -0.03(-0.35%)
Aug 20, 2012 7.013 7.094 7.013 7.069 585,576 -0.01(-0.09%)
Aug 17, 2012 7.013 7.075 6.994 7.075 556,223 +0.06(+0.89%)
Aug 16, 2012 6.988 7.032 6.919 7.013 580,499 +0.03(+0.45%)
Aug 15, 2012 6.856 6.981 6.856 6.981 532,313 +0.11(+1.55%)
Aug 14, 2012 6.919 6.981 6.856 6.875 666,417 -0.03(-0.36%)
Aug 13, 2012 6.850 6.900 6.775 6.900 549,252 +0.03(+0.46%)
Aug 10, 2012 6.888 6.900 6.828 6.869 452,635 -0.02(-0.27%)
Aug 09, 2012 6.950 6.981 6.875 6.888 371,467 -0.06(-0.90%)
Aug 08, 2012 6.913 7.007 6.888 6.950 424,948 -0.01(-0.18%)
Aug 07, 2012 6.975 7.050 6.944 6.963 606,720 +0.03(+0.36%)
Aug 06, 2012 6.931 7.019 6.913 6.938 509,608 +0.01(+0.09%)
Aug 03, 2012 6.756 6.944 6.737 6.931 709,634 +0.28(+4.14%)
Aug 02, 2012 6.706 6.737 6.606 6.656 750,578 -0.08(-1.21%)
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.