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 (%)
Jul 31, 2014 8.388 8.456 8.334 8.361 1,236,283 -0.10(-1.20%)
Jul 30, 2014 8.463 8.518 8.388 8.463 838,675 +0.05(+0.57%)
Jul 29, 2014 8.450 8.477 8.388 8.416 832,190 -0.01(-0.16%)
Jul 28, 2014 8.552 8.558 8.368 8.429 1,126,602 -0.12(-1.43%)
Jul 25, 2014 8.463 8.565 8.460 8.552 1,083,538 +0.01(+0.16%)
Jul 24, 2014 8.470 8.552 8.456 8.538 894,806 +0.11(+1.29%)
Jul 23, 2014 8.320 8.497 8.253 8.429 1,526,077 +0.18(+2.23%)
Jul 22, 2014 8.273 8.341 8.191 8.246 2,738,540 -0.01(-0.16%)
Jul 21, 2014 8.300 8.300 8.191 8.259 1,520,646 -0.07(-0.90%)
Jul 18, 2014 8.300 8.402 8.273 8.334 1,180,842 +0.03(+0.41%)
Jul 17, 2014 8.416 8.422 8.280 8.300 1,457,508 -0.14(-1.61%)
Jul 16, 2014 8.599 8.599 8.429 8.436 839,957 -0.14(-1.66%)
Jul 15, 2014 8.538 8.599 8.484 8.579 797,869 +0.07(+0.88%)
Jul 14, 2014 8.633 8.660 8.497 8.504 749,429 -0.03(-0.40%)
Jul 11, 2014 8.545 8.572 8.470 8.538 747,936 -0.02(-0.24%)
Jul 10, 2014 8.504 8.647 8.477 8.558 969,444 -0.08(-0.94%)
Jul 09, 2014 8.647 8.688 8.599 8.640 1,167,728 +0.05(+0.63%)
Jul 08, 2014 8.715 8.715 8.586 8.586 1,102,275 -0.14(-1.64%)
Jul 07, 2014 8.830 8.830 8.722 8.728 865,998 -0.11(-1.23%)
Jul 03, 2014 8.790 8.837 8.837 8.837 1,014,152 +0.10(+1.17%)
Jul 02, 2014 8.830 8.871 8.722 8.735 1,018,314 -0.12(-1.31%)
Jul 01, 2014 8.722 8.980 8.722 8.851 1,597,480 +0.14(+1.56%)
Jun 30, 2014 8.660 8.722 8.586 8.715 967,296 +0.06(+0.71%)
Jun 27, 2014 8.579 8.708 8.579 8.654 1,780,336 +0.01(+0.16%)
Jun 26, 2014 8.633 8.667 8.531 8.640 557,900 -0.01(-0.08%)
Jun 25, 2014 8.538 8.660 8.436 8.647 623,141 +0.05(+0.63%)
Jun 24, 2014 8.647 8.783 8.586 8.592 1,128,476 -0.08(-0.94%)
Jun 23, 2014 8.688 8.694 8.626 8.674 622,182 -0.01(-0.08%)
Jun 20, 2014 8.647 8.715 8.620 8.681 1,736,170 +0.04(+0.47%)
Jun 19, 2014 8.688 8.701 8.577 8.640 616,966 -0.05(-0.55%)
Jun 18, 2014 8.654 8.708 8.592 8.688 991,927 +0.05(+0.55%)
Jun 17, 2014 8.538 8.674 8.504 8.640 1,065,913 +0.08(+0.95%)
Jun 16, 2014 8.545 8.586 8.456 8.558 1,083,358 -0.01(-0.16%)
Jun 13, 2014 8.633 8.688 8.552 8.572 845,731 -0.03(-0.39%)
Jun 12, 2014 8.586 8.640 8.511 8.606 937,171 +0.01(+0.08%)
Jun 11, 2014 8.660 8.667 8.558 8.599 889,776 -0.07(-0.86%)
Jun 10, 2014 8.688 8.715 8.606 8.674 666,598 +0.07(+0.79%)
Jun 06, 2014 8.579 8.667 8.545 8.606 1,368,289 +0.05(+0.64%)
Jun 05, 2014 8.375 8.552 8.327 8.552 1,281,320 +0.18(+2.11%)
Jun 04, 2014 8.375 8.429 8.337 8.375 699,484 -0.01(-0.16%)
Jun 03, 2014 8.361 8.484 8.334 8.388 1,580,152 +0.01(+0.08%)
Jun 02, 2014 8.354 8.402 8.287 8.382 1,024,620 +0.06(+0.74%)
May 30, 2014 8.368 8.416 8.314 8.320 1,108,552 -0.04(-0.49%)
May 29, 2014 8.314 8.375 8.293 8.361 1,278,570 +0.07(+0.82%)
May 28, 2014 8.307 8.324 8.206 8.293 1,270,870 -0.05(-0.56%)
May 27, 2014 8.314 8.388 8.226 8.340 930,671 +0.08(+0.98%)
May 23, 2014 8.253 8.260 8.260 8.260 745,292 +0.00(+0.00%)
May 22, 2014 8.213 8.307 8.192 8.260 638,248 +0.07(+0.90%)
May 21, 2014 8.179 8.246 8.108 8.186 858,723 +0.04(+0.50%)
May 20, 2014 8.206 8.233 8.048 8.145 1,442,610 -0.08(-0.98%)
May 19, 2014 8.064 8.229 8.064 8.226 793,149 +0.11(+1.33%)
May 16, 2014 8.078 8.118 8.024 8.118 1,066,481 +0.03(+0.42%)
May 15, 2014 8.038 8.105 7.930 8.085 1,842,241 +0.01(+0.08%)
May 14, 2014 8.280 8.280 8.051 8.078 1,301,022 -0.22(-2.60%)
May 13, 2014 8.408 8.441 8.293 8.293 1,021,116 -0.17(-1.99%)
May 12, 2014 8.381 8.502 8.334 8.462 1,840,265 +0.11(+1.37%)
May 09, 2014 8.233 8.374 8.219 8.347 977,348 +0.08(+0.98%)
May 08, 2014 8.266 8.364 8.186 8.266 2,088,371 +0.09(+1.07%)
May 07, 2014 8.105 8.179 8.011 8.179 1,652,602 +0.11(+1.42%)
May 06, 2014 8.246 8.266 8.058 8.064 1,975,285 -0.22(-2.60%)
May 05, 2014 8.266 8.290 8.192 8.280 775,226 -0.05(-0.57%)
May 02, 2014 8.340 8.489 8.293 8.327 983,707 +0.01(+0.16%)
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.