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 30, 2015 8.393 8.442 8.303 8.310 1,614,041 -0.17(-2.04%)
Jan 29, 2015 8.352 8.487 8.310 8.483 1,190,294 +0.16(+1.91%)
Jan 28, 2015 8.560 8.594 8.317 8.324 2,034,261 -0.21(-2.51%)
Jan 27, 2015 8.539 8.643 8.508 8.539 1,804,488 -0.13(-1.52%)
Jan 26, 2015 8.504 8.684 8.435 8.670 1,595,037 +0.13(+1.54%)
Jan 23, 2015 8.670 8.719 8.511 8.539 1,022,327 -0.18(-2.07%)
Jan 22, 2015 8.546 8.733 8.324 8.719 1,967,940 +0.48(+5.89%)
Jan 21, 2015 8.241 8.352 8.186 8.234 1,450,455 -0.01(-0.17%)
Jan 20, 2015 8.296 8.317 8.186 8.248 2,025,238 -0.05(-0.58%)
Jan 16, 2015 8.206 8.366 8.206 8.296 2,114,363 +0.05(+0.59%)
Jan 15, 2015 8.373 8.386 8.227 8.248 1,239,360 -0.13(-1.57%)
Jan 14, 2015 8.345 8.407 8.234 8.380 1,157,465 -0.08(-0.98%)
Jan 13, 2015 8.573 8.691 8.393 8.463 1,949,893 -0.06(-0.73%)
Jan 12, 2015 8.539 8.601 8.466 8.525 1,005,848 -0.05(-0.57%)
Jan 09, 2015 8.830 8.843 8.560 8.573 1,050,503 -0.27(-3.05%)
Jan 08, 2015 8.698 8.843 8.629 8.843 1,670,157 +0.26(+2.98%)
Jan 07, 2015 8.670 8.698 8.546 8.587 1,693,289 +0.02(+0.24%)
Jan 06, 2015 8.802 8.850 8.508 8.566 2,235,716 -0.24(-2.67%)
Jan 05, 2015 9.037 9.048 8.795 8.802 1,156,470 -0.28(-3.13%)
Jan 02, 2015 9.266 9.273 8.961 9.086 1,476,040 -0.14(-1.50%)
Dec 31, 2014 9.349 9.224 9.224 9.224 842,573 -0.07(-0.75%)
Dec 30, 2014 9.307 9.377 9.259 9.294 793,600 -0.04(-0.45%)
Dec 29, 2014 9.176 9.391 9.155 9.335 1,122,674 +0.17(+1.89%)
Dec 26, 2014 9.224 9.224 9.148 9.162 443,559 +0.01(+0.08%)
Dec 24, 2014 9.197 9.155 9.155 9.155 598,537 -0.07(-0.75%)
Dec 23, 2014 9.072 9.252 9.051 9.224 1,467,839 +0.17(+1.91%)
Dec 22, 2014 9.010 9.058 8.954 9.051 1,178,521 +0.05(+0.54%)
Dec 19, 2014 9.017 9.051 8.937 9.003 3,368,323 -0.01(-0.15%)
Dec 18, 2014 8.975 9.044 8.934 9.017 1,485,361 +0.09(+1.01%)
Dec 17, 2014 8.712 8.934 8.389 8.927 1,938,664 +0.21(+2.38%)
Dec 16, 2014 8.518 8.816 8.518 8.719 2,301,017 +0.16(+1.86%)
Dec 15, 2014 8.677 8.719 8.542 8.560 1,411,964 -0.07(-0.80%)
Dec 12, 2014 8.594 8.726 8.594 8.629 1,022,848 -0.10(-1.11%)
Dec 11, 2014 8.712 8.795 8.705 8.726 1,113,421 +0.03(+0.40%)
Dec 10, 2014 8.947 8.982 8.684 8.691 1,527,377 -0.30(-3.31%)
Dec 09, 2014 8.753 9.020 8.712 8.989 1,638,058 +0.10(+1.17%)
Dec 08, 2014 8.913 9.044 8.835 8.885 1,154,802 -0.08(-0.85%)
Dec 05, 2014 8.788 8.975 8.788 8.961 1,093,439 +0.19(+2.21%)
Dec 04, 2014 8.760 8.781 8.705 8.767 826,203 -0.01(-0.16%)
Dec 03, 2014 8.657 8.802 8.650 8.781 820,195 +0.12(+1.44%)
Dec 02, 2014 8.608 8.750 8.608 8.657 772,448 +0.08(+0.97%)
Dec 01, 2014 8.719 8.726 8.573 8.573 1,072,025 -0.15(-1.67%)
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%)
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.