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

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

13.96 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 31, 2012 7.032 7.044 6.905 6.930 691,681 -0.04(-0.64%)
Aug 30, 2012 7.019 7.019 6.955 6.975 385,834 -0.06(-0.90%)
Aug 29, 2012 6.981 7.050 6.981 7.038 513,536 +0.13(+1.81%)
Aug 27, 2012 6.856 6.931 6.837 6.913 600,702 +0.07(+1.01%)
Aug 24, 2012 6.794 6.900 6.787 6.844 480,038 +0.01(+0.18%)
Aug 23, 2012 6.956 6.963 6.831 6.831 724,363 -0.12(-1.71%)
Aug 22, 2012 7.044 7.063 6.926 6.950 521,038 -0.09(-1.33%)
Aug 21, 2012 7.088 7.157 7.019 7.044 686,201 -0.03(-0.35%)
Aug 20, 2012 7.013 7.094 7.013 7.069 585,576 -0.01(-0.09%)
Aug 17, 2012 7.013 7.075 6.994 7.075 556,223 +0.06(+0.89%)
Aug 16, 2012 6.988 7.032 6.919 7.013 580,499 +0.03(+0.45%)
Aug 15, 2012 6.856 6.981 6.856 6.981 532,313 +0.11(+1.55%)
Aug 14, 2012 6.919 6.981 6.856 6.875 666,417 -0.03(-0.36%)
Aug 13, 2012 6.850 6.900 6.775 6.900 549,252 +0.03(+0.46%)
Aug 10, 2012 6.888 6.900 6.828 6.869 452,635 -0.02(-0.27%)
Aug 09, 2012 6.950 6.981 6.875 6.888 371,467 -0.06(-0.90%)
Aug 08, 2012 6.913 7.007 6.888 6.950 424,948 -0.01(-0.18%)
Aug 07, 2012 6.975 7.050 6.944 6.963 606,720 +0.03(+0.36%)
Aug 06, 2012 6.931 7.019 6.913 6.938 509,608 +0.01(+0.09%)
Aug 03, 2012 6.756 6.944 6.737 6.931 709,634 +0.28(+4.14%)
Aug 02, 2012 6.706 6.737 6.606 6.656 750,578 -0.08(-1.21%)
Aug 01, 2012 6.831 6.881 6.719 6.737 1,018,690 -0.08(-1.10%)
Jul 31, 2012 6.869 6.919 6.806 6.812 685,086 -0.08(-1.09%)
Jul 30, 2012 6.944 6.988 6.875 6.888 427,368 -0.05(-0.72%)
Jul 27, 2012 6.844 6.981 6.775 6.938 841,828 +0.10(+1.47%)
Jul 26, 2012 6.881 6.888 6.794 6.837 591,832 +0.06(+0.92%)
Jul 25, 2012 6.812 6.869 6.744 6.775 584,231 -0.02(-0.28%)
Jul 24, 2012 7.144 7.144 6.744 6.794 1,195,238 -0.06(-0.82%)
Jul 23, 2012 6.819 6.906 6.802 6.850 558,448 -0.11(-1.53%)
Jul 20, 2012 6.994 7.082 6.944 6.956 1,017,740 -0.11(-1.51%)
Jul 19, 2012 7.157 7.157 7.019 7.063 847,124 -0.09(-1.31%)
Jul 18, 2012 7.126 7.244 7.082 7.157 1,140,265 +0.01(+0.09%)
Jul 17, 2012 7.063 7.169 6.975 7.151 818,145 +0.11(+1.60%)
Jul 16, 2012 7.082 7.082 7.007 7.038 824,604 -0.07(-0.97%)
Jul 13, 2012 6.950 7.107 6.950 7.107 800,316 +0.17(+2.44%)
Jul 12, 2012 6.888 6.963 6.858 6.938 549,236 +0.00(+0.00%)
Jul 11, 2012 6.906 6.956 6.888 6.938 632,736 +0.03(+0.36%)
Jul 10, 2012 6.981 7.032 6.853 6.913 659,492 -0.01(-0.09%)
Jul 09, 2012 6.913 6.944 6.875 6.919 893,810 -0.03(-0.36%)
Jul 06, 2012 6.906 6.988 6.851 6.944 483,091 -0.06(-0.80%)
Jul 05, 2012 7.032 7.069 6.988 7.000 499,733 -0.06(-0.89%)
Jul 03, 2012 6.963 7.063 6.925 7.063 448,082 +0.09(+1.35%)
Jul 02, 2012 6.844 6.969 6.825 6.969 1,193,042 +0.16(+2.39%)
Jun 29, 2012 6.844 6.869 6.781 6.806 1,124,594 +0.13(+1.87%)
Jun 28, 2012 6.662 6.687 6.575 6.681 737,792 -0.03(-0.47%)
Jun 27, 2012 6.556 6.719 6.518 6.712 714,634 +0.16(+2.39%)
Jun 26, 2012 6.537 6.643 6.493 6.556 809,737 +0.03(+0.38%)
Jun 25, 2012 6.518 6.568 6.474 6.531 875,801 -0.11(-1.70%)
Jun 22, 2012 6.499 6.656 6.456 6.643 2,281,097 +0.17(+2.61%)
Jun 21, 2012 6.643 6.700 6.462 6.474 1,047,781 -0.16(-2.36%)
Jun 20, 2012 6.637 6.681 6.556 6.631 808,857 -0.01(-0.19%)
Jun 19, 2012 6.531 6.700 6.518 6.643 1,076,073 +0.13(+2.02%)
Jun 18, 2012 6.474 6.553 6.380 6.512 844,561 -0.01(-0.10%)
Jun 15, 2012 6.462 6.587 6.374 6.518 1,519,904 +0.11(+1.66%)
Jun 14, 2012 6.330 6.443 6.299 6.412 1,087,021 +0.08(+1.19%)
Jun 13, 2012 6.412 6.481 6.312 6.337 962,729 -0.08(-1.27%)
Jun 12, 2012 6.355 6.418 6.293 6.418 1,194,827 +0.08(+1.18%)
Jun 11, 2012 6.575 6.587 6.337 6.343 1,301,617 -0.16(-2.41%)
Jun 08, 2012 6.362 6.506 6.305 6.499 737,985 +0.11(+1.76%)
Jun 07, 2012 6.405 6.499 6.362 6.387 1,344,326 +0.08(+1.19%)
Jun 06, 2012 6.280 6.324 6.236 6.312 1,672,545 +0.08(+1.31%)
Jun 05, 2012 6.211 6.305 6.199 6.230 1,411,814 -0.01(-0.20%)
Jun 04, 2012 6.412 6.443 6.193 6.243 1,387,297 -0.15(-2.35%)
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.