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

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

13.74 +0.12 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2013 7.372 7.436 7.340 7.417 1,400,947 +0.03(+0.43%)
Jan 30, 2013 7.392 7.436 7.340 7.385 767,770 -0.03(-0.43%)
Jan 29, 2013 7.392 7.462 7.372 7.417 1,073,142 +0.01(+0.09%)
Jan 28, 2013 7.334 7.449 7.302 7.411 1,249,894 +0.07(+0.96%)
Jan 25, 2013 7.321 7.360 7.225 7.340 1,328,322 +0.01(+0.17%)
Jan 24, 2013 7.225 7.334 6.988 7.328 2,411,132 +0.05(+0.70%)
Jan 23, 2013 7.251 7.328 7.206 7.276 1,000,120 -0.01(-0.09%)
Jan 22, 2013 7.168 7.283 7.161 7.283 787,354 +0.12(+1.61%)
Jan 18, 2013 7.200 7.212 7.104 7.168 545,718 -0.03(-0.44%)
Jan 17, 2013 7.104 7.232 7.104 7.200 686,744 +0.10(+1.44%)
Jan 16, 2013 7.033 7.136 7.033 7.097 1,147,895 +0.06(+0.82%)
Jan 15, 2013 6.956 7.040 6.956 7.040 895,152 +0.03(+0.36%)
Jan 14, 2013 6.950 7.059 6.950 7.014 758,907 +0.04(+0.55%)
Jan 11, 2013 6.976 6.995 6.850 6.976 1,147,984 -0.01(-0.18%)
Jan 10, 2013 7.027 7.046 6.950 6.988 1,224,593 +0.02(+0.28%)
Jan 09, 2013 7.059 7.129 6.956 6.969 1,233,107 -0.06(-0.91%)
Jan 08, 2013 7.142 7.155 7.033 7.033 1,322,567 -0.11(-1.52%)
Jan 07, 2013 7.296 7.302 7.110 7.142 1,349,079 -0.19(-2.62%)
Jan 04, 2013 7.360 7.360 7.283 7.334 939,331 -0.01(-0.09%)
Jan 03, 2013 7.264 7.340 7.180 7.340 1,368,994 +0.08(+1.15%)
Jan 02, 2013 7.072 7.270 6.796 7.257 3,043,132 +0.46(+6.78%)
Dec 31, 2012 6.732 6.796 6.720 6.796 1,088,510 +0.05(+0.76%)
Dec 28, 2012 6.752 6.848 6.720 6.745 684,784 -0.05(-0.75%)
Dec 27, 2012 6.892 6.912 6.662 6.796 1,123,394 -0.10(-1.39%)
Dec 26, 2012 6.912 6.937 6.841 6.892 521,682 -0.01(-0.19%)
Dec 24, 2012 6.924 6.944 6.860 6.905 366,467 -0.02(-0.28%)
Dec 21, 2012 6.982 7.065 6.892 6.924 5,311,432 -0.10(-1.46%)
Dec 20, 2012 6.944 7.033 6.905 7.027 916,331 +0.08(+1.11%)
Dec 19, 2012 7.020 7.040 6.950 6.950 976,889 -0.06(-0.91%)
Dec 18, 2012 6.937 7.014 6.912 7.014 902,838 +0.10(+1.48%)
Dec 17, 2012 6.764 6.912 6.750 6.912 1,306,600 +0.19(+2.76%)
Dec 14, 2012 6.732 6.752 6.700 6.726 852,737 +0.00(+0.00%)
Dec 13, 2012 6.752 6.803 6.713 6.726 900,038 -0.03(-0.38%)
Dec 12, 2012 6.841 6.867 6.726 6.752 1,160,878 -0.08(-1.22%)
Dec 11, 2012 6.880 6.880 6.771 6.835 1,143,135 +0.00(+0.00%)
Dec 10, 2012 6.854 6.886 6.774 6.835 1,415,892 -0.03(-0.37%)
Dec 07, 2012 6.976 7.001 6.841 6.860 894,710 -0.09(-1.29%)
Dec 06, 2012 6.924 6.976 6.918 6.950 656,525 +0.01(+0.09%)
Dec 05, 2012 6.937 7.014 6.880 6.944 844,265 +0.02(+0.28%)
Dec 04, 2012 6.924 6.944 6.803 6.924 657,213 +0.01(+0.19%)
Nov 30, 2012 6.995 7.014 6.873 6.912 1,352,457 -0.08(-1.10%)
Nov 29, 2012 6.937 7.040 6.886 6.988 923,927 +0.11(+1.58%)
Nov 28, 2012 6.873 6.886 6.721 6.880 990,690 -0.04(-0.64%)
Nov 27, 2012 6.937 6.968 6.886 6.924 673,726 -0.04(-0.55%)
Nov 26, 2012 6.943 6.962 6.905 6.962 848,853 -0.02(-0.27%)
Nov 23, 2012 6.892 6.981 6.886 6.981 561,972 +0.13(+1.85%)
Nov 21, 2012 6.911 6.940 6.823 6.854 381,738 -0.05(-0.73%)
Nov 20, 2012 6.918 6.962 6.854 6.905 937,438 -0.02(-0.27%)
Nov 19, 2012 6.823 6.937 6.791 6.924 1,555,456 +0.17(+2.53%)
Nov 16, 2012 6.658 6.766 6.630 6.753 1,141,470 +0.09(+1.33%)
Nov 15, 2012 6.658 6.715 6.620 6.664 743,351 -0.03(-0.38%)
Nov 14, 2012 6.664 6.728 6.588 6.690 2,058,102 +0.04(+0.57%)
Nov 13, 2012 6.715 6.810 6.645 6.652 715,508 -0.12(-1.78%)
Nov 12, 2012 6.747 6.842 6.709 6.772 664,622 +0.03(+0.47%)
Nov 09, 2012 6.601 6.772 6.576 6.740 1,154,468 +0.15(+2.31%)
Nov 08, 2012 6.677 6.734 6.551 6.588 860,644 -0.08(-1.23%)
Nov 07, 2012 6.880 6.880 6.645 6.671 1,045,983 -0.30(-4.36%)
Nov 06, 2012 6.829 6.984 6.778 6.975 982,240 +0.20(+2.89%)
Nov 05, 2012 6.715 6.791 6.639 6.778 627,952 +0.04(+0.66%)
Nov 02, 2012 6.892 6.892 6.709 6.734 668,933 -0.11(-1.66%)
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.