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 (%)
May 31, 2013 7.571 7.603 7.505 7.518 789,845 -0.10(-1.29%)
May 30, 2013 7.597 7.623 7.551 7.616 775,017 +0.05(+0.60%)
May 29, 2013 7.622 7.690 7.551 7.571 806,017 -0.12(-1.52%)
May 28, 2013 7.726 7.765 7.642 7.687 1,114,177 +0.08(+1.02%)
May 24, 2013 7.480 7.609 7.454 7.609 541,834 +0.09(+1.20%)
May 23, 2013 7.473 7.545 7.448 7.519 635,565 -0.02(-0.26%)
May 22, 2013 7.642 7.752 7.506 7.538 677,315 -0.10(-1.35%)
May 21, 2013 7.681 7.726 7.635 7.642 888,557 -0.06(-0.84%)
May 20, 2013 7.668 7.706 7.629 7.706 819,544 +0.03(+0.42%)
May 17, 2013 7.648 7.674 7.616 7.674 849,466 +0.10(+1.28%)
May 16, 2013 7.538 7.635 7.525 7.577 615,332 +0.03(+0.43%)
May 15, 2013 7.571 7.616 7.519 7.545 930,129 +0.05(+0.60%)
May 13, 2013 7.506 7.558 7.451 7.499 611,162 -0.03(-0.43%)
May 10, 2013 7.622 7.629 7.499 7.532 588,479 -0.08(-1.02%)
May 09, 2013 7.681 7.687 7.596 7.609 431,748 -0.09(-1.18%)
May 08, 2013 7.687 7.706 7.603 7.700 607,402 +0.00(+0.00%)
May 07, 2013 7.571 7.706 7.545 7.700 810,369 +0.16(+2.06%)
May 06, 2013 7.467 7.590 7.422 7.545 665,748 +0.10(+1.39%)
May 03, 2013 7.357 7.467 7.279 7.441 728,572 +0.16(+2.22%)
May 02, 2013 7.279 7.409 7.241 7.279 756,868 +0.02(+0.27%)
May 01, 2013 7.331 7.370 7.147 7.260 1,965,958 -0.11(-1.49%)
Apr 30, 2013 7.383 7.402 7.292 7.370 769,877 -0.02(-0.26%)
Apr 29, 2013 7.357 7.402 7.338 7.389 562,413 +0.05(+0.62%)
Apr 26, 2013 7.318 7.357 7.292 7.344 629,207 +0.01(+0.18%)
Apr 25, 2013 7.363 7.461 7.318 7.331 697,090 -0.03(-0.44%)
Apr 24, 2013 7.422 7.493 7.241 7.363 858,302 -0.06(-0.78%)
Apr 23, 2013 7.383 7.454 7.325 7.422 533,473 +0.12(+1.68%)
Apr 22, 2013 7.357 7.357 7.176 7.299 672,173 -0.01(-0.09%)
Apr 19, 2013 7.228 7.318 7.170 7.305 664,759 +0.08(+1.16%)
Apr 18, 2013 7.312 7.325 7.189 7.221 756,877 -0.06(-0.80%)
Apr 17, 2013 7.299 7.351 7.156 7.279 1,038,163 -0.08(-1.06%)
Apr 16, 2013 7.325 7.370 7.260 7.357 799,520 +0.10(+1.43%)
Apr 15, 2013 7.480 7.506 7.215 7.253 1,102,886 -0.27(-3.53%)
Apr 12, 2013 7.538 7.577 7.461 7.519 724,669 -0.05(-0.68%)
Apr 11, 2013 7.635 7.635 7.561 7.571 542,225 -0.06(-0.85%)
Apr 10, 2013 7.583 7.668 7.564 7.635 1,095,377 +0.08(+1.11%)
Apr 09, 2013 7.674 7.674 7.538 7.551 715,449 -0.11(-1.44%)
Apr 08, 2013 7.629 7.681 7.519 7.661 751,649 +0.05(+0.59%)
Apr 05, 2013 7.467 7.629 7.461 7.616 1,545,149 +0.02(+0.26%)
Apr 04, 2013 7.545 7.603 7.493 7.596 573,978 +0.06(+0.77%)
Apr 03, 2013 7.629 7.661 7.506 7.538 916,110 -0.09(-1.19%)
Apr 02, 2013 7.681 7.752 7.616 7.629 1,000,085 -0.02(-0.25%)
Apr 01, 2013 7.791 7.829 7.577 7.648 1,238,209 -0.18(-2.31%)
Mar 28, 2013 7.674 7.842 7.635 7.829 2,237,617 +0.17(+2.20%)
Mar 27, 2013 7.590 7.674 7.538 7.661 589,913 +0.01(+0.17%)
Mar 26, 2013 7.674 7.693 7.583 7.648 540,842 +0.01(+0.17%)
Mar 25, 2013 7.629 7.706 7.590 7.635 999,177 +0.03(+0.43%)
Mar 22, 2013 7.583 7.629 7.551 7.603 616,394 +0.06(+0.86%)
Mar 21, 2013 7.583 7.603 7.519 7.538 542,140 -0.08(-1.10%)
Mar 20, 2013 7.629 7.642 7.596 7.622 488,626 +0.03(+0.34%)
Mar 19, 2013 7.590 7.642 7.545 7.596 1,164,643 +0.03(+0.34%)
Mar 18, 2013 7.571 7.635 7.545 7.571 1,128,108 -0.11(-1.43%)
Mar 15, 2013 7.551 7.687 7.551 7.681 2,945,029 +0.12(+1.54%)
Mar 14, 2013 7.525 7.564 7.496 7.564 1,182,475 +0.06(+0.78%)
Mar 13, 2013 7.480 7.532 7.454 7.506 726,549 +0.05(+0.61%)
Mar 12, 2013 7.486 7.506 7.431 7.461 796,221 -0.02(-0.26%)
Mar 11, 2013 7.512 7.532 7.467 7.480 1,018,391 -0.05(-0.60%)
Mar 08, 2013 7.603 7.619 7.467 7.525 942,128 -0.01(-0.09%)
Mar 07, 2013 7.461 7.532 7.435 7.532 1,400,589 +0.09(+1.22%)
Mar 06, 2013 7.454 7.486 7.409 7.441 689,756 +0.01(+0.09%)
Mar 05, 2013 7.525 7.538 7.415 7.435 1,223,625 -0.06(-0.78%)
Mar 04, 2013 7.422 7.512 7.370 7.493 1,763,233 +0.06(+0.78%)
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.