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

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

13.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2015 10.15 10.20 10.03 10.10 1,338,892 +0.08(+0.77%)
Jun 29, 2015 10.14 10.27 10.01 10.03 1,444,066 -0.26(-2.54%)
Jun 26, 2015 10.23 10.31 10.18 10.29 2,436,902 +0.12(+1.18%)
Jun 25, 2015 10.14 10.22 10.08 10.17 1,094,051 +0.04(+0.42%)
Jun 24, 2015 10.14 10.21 10.09 10.12 1,306,911 -0.06(-0.55%)
Jun 23, 2015 10.09 10.19 10.07 10.18 808,743 +0.11(+1.12%)
Jun 22, 2015 10.10 10.12 10.02 10.07 867,201 +0.07(+0.71%)
Jun 19, 2015 9.948 10.03 9.912 9.997 1,744,612 +0.03(+0.28%)
Jun 18, 2015 9.905 9.976 9.803 9.969 1,227,046 +0.11(+1.15%)
Jun 17, 2015 10.11 10.11 9.835 9.856 1,119,685 -0.20(-2.03%)
Jun 16, 2015 9.933 10.07 9.902 10.06 1,117,144 +0.10(+0.99%)
Jun 15, 2015 9.863 10.01 9.828 9.962 1,258,398 -0.01(-0.14%)
Jun 12, 2015 9.933 9.976 9.877 9.976 884,501 +0.02(+0.21%)
Jun 11, 2015 9.976 10.02 9.902 9.955 894,549 -0.03(-0.28%)
Jun 10, 2015 9.919 10.03 9.866 9.983 1,503,876 +0.16(+1.58%)
Jun 09, 2015 9.799 9.898 9.715 9.828 1,416,519 +0.06(+0.58%)
Jun 08, 2015 9.736 9.799 9.715 9.771 1,203,914 +0.05(+0.51%)
Jun 05, 2015 9.701 9.764 9.651 9.722 1,665,779 +0.11(+1.17%)
Jun 04, 2015 9.658 9.701 9.574 9.609 634,935 -0.11(-1.09%)
Jun 03, 2015 9.658 9.775 9.595 9.715 1,374,589 +0.11(+1.10%)
Jun 02, 2015 9.496 9.658 9.418 9.609 1,179,559 +0.10(+1.04%)
Jun 01, 2015 9.560 9.574 9.418 9.510 1,149,390 -0.01(-0.07%)
May 29, 2015 9.574 9.581 9.440 9.517 1,376,042 -0.05(-0.52%)
May 28, 2015 9.517 9.581 9.496 9.567 954,206 +0.03(+0.30%)
May 27, 2015 9.461 9.559 9.392 9.538 852,285 +0.12(+1.26%)
May 26, 2015 9.399 9.433 9.322 9.420 907,220 -0.03(-0.30%)
May 22, 2015 9.503 9.447 9.447 9.447 734,453 -0.08(-0.81%)
May 21, 2015 9.517 9.594 9.461 9.524 650,160 -0.02(-0.22%)
May 20, 2015 9.587 9.587 9.475 9.545 1,095,807 -0.04(-0.44%)
May 19, 2015 9.489 9.587 9.489 9.587 1,007,299 +0.11(+1.18%)
May 18, 2015 9.322 9.496 9.273 9.475 879,149 +0.18(+1.96%)
May 15, 2015 9.413 9.413 9.238 9.294 714,174 -0.13(-1.41%)
May 14, 2015 9.440 9.461 9.378 9.427 1,113,754 +0.01(+0.15%)
May 13, 2015 9.378 9.413 9.301 9.413 832,712 +0.02(+0.22%)
May 12, 2015 9.371 9.440 9.255 9.392 1,069,661 +0.00(+0.00%)
May 11, 2015 9.315 9.406 9.273 9.392 1,255,136 +0.08(+0.90%)
May 08, 2015 9.266 9.315 9.154 9.308 1,439,303 +0.10(+1.14%)
May 07, 2015 9.126 9.283 9.091 9.203 1,272,970 +0.04(+0.46%)
May 06, 2015 9.119 9.175 9.049 9.161 1,132,800 +0.06(+0.69%)
May 05, 2015 9.140 9.224 9.070 9.098 1,099,325 -0.08(-0.91%)
May 04, 2015 9.112 9.203 9.098 9.182 848,693 +0.06(+0.69%)
May 01, 2015 9.308 9.315 9.087 9.119 1,544,321 -0.16(-1.73%)
Apr 30, 2015 9.245 9.294 9.147 9.280 3,643,990 +0.01(+0.08%)
Apr 29, 2015 9.231 9.357 9.196 9.273 964,563 +0.00(+0.00%)
Apr 28, 2015 9.063 9.273 9.049 9.273 1,110,861 +0.20(+2.24%)
Apr 27, 2015 9.175 9.224 9.014 9.070 1,387,737 -0.10(-1.14%)
Apr 24, 2015 9.231 9.231 9.147 9.175 692,818 -0.05(-0.53%)
Apr 23, 2015 9.301 9.301 9.147 9.224 880,649 -0.01(-0.15%)
Apr 22, 2015 9.161 9.266 9.091 9.238 1,045,292 +0.07(+0.76%)
Apr 21, 2015 9.231 9.287 9.168 9.168 483,489 -0.03(-0.38%)
Apr 20, 2015 9.119 9.259 9.105 9.203 570,834 +0.11(+1.23%)
Apr 17, 2015 9.196 9.234 9.077 9.091 889,652 -0.19(-2.03%)
Apr 16, 2015 9.287 9.343 9.161 9.280 657,516 -0.01(-0.15%)
Apr 15, 2015 9.182 9.346 9.147 9.294 905,564 +0.12(+1.30%)
Apr 14, 2015 9.238 9.245 9.119 9.175 1,052,788 -0.10(-1.06%)
Apr 13, 2015 9.182 9.308 9.098 9.273 606,685 +0.10(+1.07%)
Apr 10, 2015 9.175 9.217 9.098 9.175 607,481 +0.03(+0.38%)
Apr 09, 2015 9.161 9.175 9.014 9.140 825,871 -0.03(-0.38%)
Apr 08, 2015 9.161 9.252 9.147 9.175 719,734 -0.01(-0.08%)
Apr 07, 2015 9.161 9.255 9.133 9.182 538,422 +0.01(+0.08%)
Apr 06, 2015 9.112 9.259 8.986 9.175 946,298 -0.04(-0.46%)
Apr 02, 2015 9.175 9.217 9.217 9.217 1,096,818 +0.02(+0.23%)
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.