Chronicle Journal: Finance

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

10.97 USD -0.38 (-3.35%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 11.10 11.22 10.89 10.97 3,234,800 -0.38(-3.35%)
Jan 14, 2021 11.00 11.39 10.96 11.35 2,249,851 +0.44(+4.03%)
Jan 13, 2021 10.88 10.96 10.72 10.91 2,158,443 -0.06(-0.55%)
Jan 12, 2021 10.86 10.99 10.74 10.97 1,905,027 +0.25(+2.33%)
Jan 11, 2021 10.52 10.86 10.43 10.72 2,202,043 +0.02(+0.19%)
Jan 08, 2021 10.84 10.85 10.50 10.70 2,029,000 -0.15(-1.38%)
Jan 07, 2021 10.75 10.99 10.68 10.85 3,859,214 +0.28(+2.65%)
Jan 06, 2021 9.780 10.68 9.680 10.57 3,418,572 +0.98(+10.22%)
Jan 05, 2021 9.480 9.740 9.410 9.590 2,271,401 +0.14(+1.48%)
Jan 04, 2021 9.560 9.590 9.294 9.450 1,932,364 -0.05(-0.53%)
Dec 31, 2020 9.500 9.500 9.500 1,331,907 +0.04(+0.42%)
Dec 30, 2020 9.360 9.530 9.310 9.460 1,331,907 +0.14(+1.50%)
Dec 29, 2020 9.540 9.540 9.285 9.320 1,418,419 -0.22(-2.31%)
Dec 28, 2020 9.490 9.625 9.386 9.540 1,189,832 +0.13(+1.38%)
Dec 24, 2020 9.500 9.500 9.280 9.410 1,011,500 -0.06(-0.63%)
Dec 23, 2020 9.310 9.490 9.260 9.470 1,351,754 +0.26(+2.82%)
Dec 22, 2020 9.360 9.360 9.130 9.210 1,723,061 -0.09(-0.97%)
Dec 21, 2020 9.370 9.405 9.165 9.300 2,173,214 -0.01(-0.11%)
Dec 18, 2020 9.400 9.440 9.180 9.310 5,535,500 -0.09(-0.96%)
Dec 17, 2020 9.510 9.510 9.310 9.400 1,755,983 -0.13(-1.36%)
Dec 16, 2020 9.710 9.710 9.470 9.530 1,872,727 -0.10(-1.04%)
Dec 15, 2020 9.610 9.685 9.490 9.630 2,380,270 +0.15(+1.58%)
Dec 14, 2020 9.690 9.700 9.440 9.480 2,192,153 +0.00(+0.00%)
Dec 11, 2020 9.410 9.625 9.410 9.480 1,631,000 -0.08(-0.84%)
Dec 10, 2020 9.390 9.580 9.350 9.560 2,669,739 +0.01(+0.10%)
Dec 09, 2020 9.600 9.600 9.390 9.550 2,190,791 +0.08(+0.84%)
Dec 08, 2020 9.420 9.540 9.370 9.470 2,144,901 -0.08(-0.84%)
Dec 07, 2020 9.430 9.580 9.320 9.550 2,271,579 +0.00(+0.00%)
Dec 04, 2020 9.500 9.630 9.430 9.550 2,356,500 +0.31(+3.35%)
Dec 03, 2020 9.120 9.365 9.070 9.240 2,246,371 +0.07(+0.76%)
Dec 02, 2020 8.860 9.220 8.840 9.170 3,176,192 +0.20(+2.23%)
Dec 01, 2020 9.070 9.130 8.900 8.970 2,871,012 +0.14(+1.59%)
Nov 30, 2020 9.100 9.240 8.800 8.830 3,202,395 -0.38(-4.13%)
Nov 27, 2020 9.260 9.300 9.037 9.210 1,182,000 -0.10(-1.07%)
Nov 25, 2020 9.330 9.390 9.165 9.310 2,399,600 -0.22(-2.31%)
Nov 24, 2020 9.260 9.540 9.220 9.530 1,943,448 +0.49(+5.42%)
Nov 23, 2020 8.960 9.090 8.880 9.040 2,598,132 +0.24(+2.73%)
Nov 20, 2020 8.780 8.885 8.640 8.800 1,431,300 -0.07(-0.79%)
Nov 19, 2020 8.700 8.890 8.660 8.870 1,691,086 +0.09(+1.03%)
Nov 18, 2020 9.000 9.055 8.774 8.780 1,798,439 -0.13(-1.46%)
Nov 17, 2020 8.810 8.965 8.645 8.910 1,758,389 -0.10(-1.11%)
Nov 16, 2020 8.970 9.066 8.785 9.010 2,226,443 +0.43(+5.01%)
Nov 13, 2020 8.600 8.670 8.510 8.580 2,216,900 +0.13(+1.54%)
Nov 12, 2020 8.380 8.534 8.315 8.450 2,191,645 -0.12(-1.40%)
Nov 11, 2020 8.820 8.890 8.420 8.570 2,078,519 -0.21(-2.39%)
Nov 10, 2020 8.770 8.910 8.635 8.780 2,169,334 +0.10(+1.15%)
Nov 09, 2020 8.190 8.960 8.150 8.680 3,982,676 +1.18(+15.73%)
Nov 06, 2020 7.750 7.780 7.470 7.500 2,043,100 -0.22(-2.85%)
Nov 05, 2020 7.250 7.790 7.250 7.720 3,502,163 +0.50(+6.93%)
Nov 04, 2020 7.730 7.730 7.220 7.220 3,740,409 -0.79(-9.86%)
Nov 03, 2020 8.000 8.100 7.890 8.010 2,105,947 +0.23(+2.96%)
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.