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

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

13.74 +0.12 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2012 7.157 7.188 7.014 7.027 1,182,479 -0.16(-2.24%)
Apr 27, 2012 7.113 7.212 7.027 7.188 747,442 +0.07(+1.04%)
Apr 26, 2012 7.089 7.144 7.039 7.113 766,670 +0.02(+0.35%)
Apr 25, 2012 7.089 7.182 7.014 7.089 1,099,135 +0.06(+0.79%)
Apr 24, 2012 6.959 7.033 6.785 7.033 1,734,469 -0.10(-1.39%)
Apr 23, 2012 7.138 7.157 7.045 7.132 1,324,553 -0.11(-1.54%)
Apr 20, 2012 7.262 7.336 7.200 7.243 946,017 +0.11(+1.47%)
Apr 19, 2012 7.175 7.243 7.058 7.138 917,020 -0.02(-0.35%)
Apr 18, 2012 7.219 7.268 7.157 7.163 860,419 -0.14(-1.87%)
Apr 17, 2012 7.231 7.367 7.231 7.299 755,119 +0.11(+1.46%)
Apr 16, 2012 7.095 7.243 7.027 7.194 1,110,008 +0.14(+2.02%)
Apr 13, 2012 7.237 7.237 7.051 7.051 1,146,676 -0.20(-2.82%)
Apr 12, 2012 7.206 7.290 7.194 7.256 1,014,572 +0.05(+0.69%)
Apr 11, 2012 7.144 7.225 7.089 7.206 1,239,602 +0.14(+2.02%)
Apr 10, 2012 7.194 7.225 7.051 7.064 1,430,651 -0.12(-1.72%)
Apr 09, 2012 7.250 7.262 7.132 7.188 1,357,115 -0.17(-2.35%)
Apr 05, 2012 7.361 7.404 7.312 7.361 1,046,626 -0.04(-0.59%)
Apr 04, 2012 7.510 7.528 7.373 7.404 1,334,900 -0.20(-2.69%)
Apr 03, 2012 7.633 7.652 7.516 7.609 940,564 -0.02(-0.24%)
Apr 02, 2012 7.479 7.646 7.392 7.627 1,842,300 +0.15(+1.99%)
Mar 30, 2012 7.658 7.664 7.479 7.479 1,285,060 -0.11(-1.39%)
Mar 29, 2012 7.615 7.615 7.442 7.584 1,176,195 -0.09(-1.21%)
Mar 28, 2012 7.553 7.711 7.547 7.677 2,582,685 +0.12(+1.56%)
Mar 27, 2012 7.671 7.671 7.559 7.559 819,679 -0.08(-1.05%)
Mar 26, 2012 7.640 7.695 7.590 7.640 1,163,155 +0.09(+1.23%)
Mar 23, 2012 7.479 7.559 7.442 7.547 1,200,939 +0.06(+0.74%)
Mar 22, 2012 7.553 7.553 7.435 7.491 1,175,477 -0.12(-1.55%)
Mar 21, 2012 7.615 7.689 7.584 7.609 1,042,793 +0.01(+0.16%)
Mar 20, 2012 7.633 7.671 7.553 7.596 949,995 -0.11(-1.37%)
Mar 19, 2012 7.615 7.739 7.497 7.702 957,288 +0.06(+0.73%)
Mar 16, 2012 7.658 7.720 7.559 7.646 1,488,427 +0.01(+0.16%)
Mar 15, 2012 7.541 7.646 7.479 7.633 1,034,961 +0.12(+1.65%)
Mar 14, 2012 7.541 7.609 7.411 7.510 788,136 -0.01(-0.16%)
Mar 13, 2012 7.392 7.522 7.367 7.522 1,886,744 +0.19(+2.53%)
Mar 12, 2012 7.312 7.392 7.262 7.336 703,584 +0.04(+0.59%)
Mar 09, 2012 7.206 7.391 7.194 7.293 994,865 +0.09(+1.20%)
Mar 08, 2012 7.144 7.219 7.101 7.206 874,047 +0.10(+1.39%)
Mar 07, 2012 7.051 7.126 7.014 7.107 862,795 +0.07(+1.06%)
Mar 06, 2012 7.113 7.120 7.002 7.033 1,187,110 -0.15(-2.07%)
Mar 05, 2012 7.126 7.250 7.095 7.182 736,022 +0.04(+0.52%)
Mar 02, 2012 7.287 7.318 7.113 7.144 1,500,750 -0.14(-1.87%)
Mar 01, 2012 7.349 7.429 7.274 7.281 1,196,773 -0.02(-0.25%)
Feb 29, 2012 7.398 7.448 7.262 7.299 1,560,218 -0.07(-0.92%)
Feb 28, 2012 7.466 7.466 7.324 7.367 841,043 -0.07(-0.92%)
Feb 27, 2012 7.251 7.484 7.172 7.435 920,668 +0.11(+1.51%)
Feb 24, 2012 7.466 7.466 7.300 7.325 714,164 -0.09(-1.16%)
Feb 23, 2012 7.233 7.435 7.202 7.411 1,138,321 +0.19(+2.63%)
Feb 22, 2012 7.405 7.435 7.221 7.221 1,149,821 -0.23(-3.13%)
Feb 21, 2012 7.503 7.521 7.356 7.454 958,220 -0.06(-0.73%)
Feb 17, 2012 7.478 7.570 7.454 7.509 835,737 +0.04(+0.57%)
Feb 16, 2012 7.300 7.503 7.288 7.466 1,236,031 +0.15(+2.10%)
Feb 15, 2012 7.300 7.359 7.233 7.313 1,208,612 +0.04(+0.51%)
Feb 14, 2012 7.288 7.307 7.160 7.276 854,629 -0.07(-1.00%)
Feb 13, 2012 7.343 7.368 7.264 7.350 778,727 +0.10(+1.44%)
Feb 10, 2012 7.356 7.356 7.227 7.245 956,045 -0.18(-2.39%)
Feb 09, 2012 7.460 7.509 7.356 7.423 648,792 -0.03(-0.41%)
Feb 08, 2012 7.429 7.527 7.325 7.454 773,198 +0.02(+0.33%)
Feb 07, 2012 7.411 7.490 7.368 7.429 612,885 +0.00(+0.00%)
Feb 06, 2012 7.441 7.490 7.399 7.429 670,441 -0.06(-0.74%)
Feb 03, 2012 7.448 7.521 7.417 7.484 1,617,137 +0.14(+1.92%)
Feb 02, 2012 7.356 7.429 7.313 7.343 1,356,260 +0.01(+0.08%)
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.