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 (%)
Mar 31, 2015 9.119 9.210 9.091 9.189 804,795 -0.01(-0.08%)
Mar 30, 2015 9.070 9.245 9.070 9.196 787,850 +0.17(+1.94%)
Mar 27, 2015 9.056 9.077 8.965 9.021 750,773 -0.04(-0.46%)
Mar 26, 2015 8.993 9.091 8.930 9.063 821,442 +0.05(+0.54%)
Mar 25, 2015 9.231 9.238 9.014 9.014 925,059 -0.20(-2.13%)
Mar 24, 2015 9.224 9.259 9.133 9.210 1,533,498 -0.02(-0.23%)
Mar 23, 2015 9.301 9.350 9.161 9.231 826,732 -0.08(-0.83%)
Mar 20, 2015 9.126 9.308 9.119 9.308 2,606,235 +0.22(+2.46%)
Mar 19, 2015 9.119 9.126 8.972 9.084 1,390,711 -0.06(-0.69%)
Mar 18, 2015 9.266 9.392 9.077 9.147 1,588,470 -0.15(-1.58%)
Mar 17, 2015 9.217 9.294 9.126 9.294 1,333,353 +0.03(+0.38%)
Mar 16, 2015 9.371 9.371 9.234 9.259 1,174,508 -0.06(-0.68%)
Mar 13, 2015 9.343 9.346 9.189 9.322 1,347,629 -0.04(-0.45%)
Mar 12, 2015 9.133 9.378 9.091 9.364 1,651,130 +0.30(+3.32%)
Mar 11, 2015 8.993 9.063 8.937 9.063 963,018 +0.11(+1.25%)
Mar 10, 2015 8.986 9.021 8.916 8.951 1,006,077 -0.14(-1.54%)
Mar 09, 2015 9.063 9.126 9.042 9.091 730,202 +0.06(+0.70%)
Mar 06, 2015 8.958 9.189 8.958 9.028 1,268,557 +0.06(+0.62%)
Mar 05, 2015 8.958 8.986 8.825 8.972 783,949 +0.03(+0.39%)
Mar 04, 2015 8.930 8.979 8.881 8.937 926,465 -0.04(-0.47%)
Mar 03, 2015 9.035 9.063 8.951 8.979 730,884 -0.07(-0.77%)
Mar 02, 2015 9.007 9.087 8.958 9.049 847,732 +0.08(+0.86%)
Feb 27, 2015 8.986 9.056 8.972 8.972 929,897 -0.05(-0.54%)
Feb 26, 2015 8.986 9.049 8.972 9.021 955,195 +0.03(+0.39%)
Feb 25, 2015 9.076 9.083 8.937 8.986 1,207,945 -0.08(-0.92%)
Feb 24, 2015 9.007 9.166 9.007 9.069 801,271 +0.04(+0.46%)
Feb 23, 2015 8.958 9.028 8.937 9.028 902,095 +0.00(+0.00%)
Feb 20, 2015 8.903 9.041 8.799 9.028 1,117,308 +0.10(+1.16%)
Feb 19, 2015 8.882 8.958 8.827 8.924 772,835 -0.03(-0.39%)
Feb 18, 2015 9.090 9.118 8.917 8.958 1,177,324 -0.18(-1.97%)
Feb 17, 2015 9.062 9.145 9.021 9.138 841,955 +0.06(+0.61%)
Feb 13, 2015 9.055 9.083 9.083 9.083 1,056,688 +0.05(+0.54%)
Feb 12, 2015 8.944 9.034 8.889 9.034 771,555 +0.18(+2.03%)
Feb 11, 2015 8.882 8.917 8.813 8.854 1,126,135 -0.03(-0.31%)
Feb 10, 2015 8.896 8.935 8.764 8.882 1,023,848 +0.08(+0.94%)
Feb 09, 2015 8.854 8.896 8.771 8.799 977,656 -0.10(-1.17%)
Feb 06, 2015 8.875 9.000 8.813 8.903 1,444,005 +0.08(+0.94%)
Feb 05, 2015 8.702 8.834 8.702 8.820 967,596 +0.17(+1.92%)
Feb 04, 2015 8.681 8.757 8.646 8.653 689,003 -0.07(-0.79%)
Feb 03, 2015 8.598 8.764 8.598 8.723 1,326,806 +0.19(+2.19%)
Feb 02, 2015 8.369 8.556 8.265 8.536 1,504,033 +0.22(+2.67%)
Jan 30, 2015 8.397 8.446 8.307 8.314 1,613,333 -0.17(-2.04%)
Jan 29, 2015 8.355 8.491 8.314 8.487 1,189,772 +0.16(+1.91%)
Jan 28, 2015 8.563 8.598 8.321 8.328 2,033,369 -0.21(-2.51%)
Jan 27, 2015 8.543 8.646 8.511 8.543 1,803,696 -0.13(-1.52%)
Jan 26, 2015 8.508 8.688 8.439 8.674 1,594,337 +0.13(+1.54%)
Jan 23, 2015 8.674 8.723 8.515 8.543 1,021,878 -0.18(-2.07%)
Jan 22, 2015 8.549 8.737 8.328 8.723 1,967,076 +0.48(+5.89%)
Jan 21, 2015 8.245 8.355 8.189 8.238 1,449,819 -0.01(-0.17%)
Jan 20, 2015 8.300 8.321 8.189 8.252 2,024,349 -0.05(-0.58%)
Jan 16, 2015 8.210 8.369 8.210 8.300 2,113,435 +0.05(+0.59%)
Jan 15, 2015 8.376 8.390 8.231 8.252 1,238,816 -0.13(-1.57%)
Jan 14, 2015 8.349 8.411 8.238 8.383 1,156,957 -0.08(-0.98%)
Jan 13, 2015 8.577 8.695 8.397 8.466 1,949,037 -0.06(-0.73%)
Jan 12, 2015 8.543 8.605 8.470 8.529 1,005,406 -0.05(-0.57%)
Jan 09, 2015 8.834 8.847 8.563 8.577 1,050,042 -0.27(-3.05%)
Jan 08, 2015 8.702 8.847 8.633 8.847 1,669,424 +0.26(+2.98%)
Jan 07, 2015 8.674 8.702 8.549 8.591 1,692,547 +0.02(+0.24%)
Jan 06, 2015 8.806 8.854 8.511 8.570 2,234,736 -0.24(-2.68%)
Jan 05, 2015 9.041 9.052 8.799 8.806 1,155,962 -0.28(-3.12%)
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.