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 (%)
Jul 31, 2013 8.270 8.381 8.250 8.263 1,058,065 -0.01(-0.08%)
Jul 30, 2013 8.381 8.447 8.237 8.270 1,218,588 -0.07(-0.78%)
Jul 29, 2013 8.479 8.479 8.335 8.335 1,478,709 -0.14(-1.70%)
Jul 26, 2013 8.407 8.492 8.394 8.479 974,533 +0.05(+0.62%)
Jul 25, 2013 8.512 8.666 8.362 8.427 1,435,935 -0.26(-3.01%)
Jul 24, 2013 8.662 8.728 8.623 8.688 808,232 +0.05(+0.53%)
Jul 23, 2013 8.584 8.669 8.486 8.643 946,304 +0.07(+0.84%)
Jul 22, 2013 8.492 8.577 8.479 8.571 546,305 +0.08(+0.92%)
Jul 19, 2013 8.466 8.499 8.453 8.492 533,866 +0.01(+0.15%)
Jul 18, 2013 8.368 8.492 8.368 8.479 590,072 +0.12(+1.49%)
Jul 17, 2013 8.375 8.407 8.335 8.355 473,481 +0.00(+0.00%)
Jul 16, 2013 8.394 8.407 8.198 8.355 671,238 -0.05(-0.62%)
Jul 15, 2013 8.342 8.420 8.303 8.407 679,542 +0.07(+0.86%)
Jul 12, 2013 8.237 8.365 8.211 8.335 647,385 +0.09(+1.11%)
Jul 11, 2013 8.433 8.433 8.172 8.244 1,147,889 -0.10(-1.25%)
Jul 10, 2013 8.440 8.447 8.316 8.348 947,071 -0.08(-1.01%)
Jul 09, 2013 8.473 8.453 8.401 8.433 1,215,879 +0.00(+0.00%)
Jul 08, 2013 8.460 8.479 8.414 8.433 985,502 +0.01(+0.08%)
Jul 05, 2013 8.270 8.427 8.211 8.427 1,071,511 +0.25(+3.04%)
Jul 03, 2013 8.146 8.185 8.100 8.178 513,398 +0.01(+0.16%)
Jul 02, 2013 8.080 8.205 8.067 8.165 1,299,372 +0.06(+0.73%)
Jul 01, 2013 7.943 8.113 7.891 8.107 1,372,402 +0.21(+2.65%)
Jun 28, 2013 7.852 7.924 7.799 7.897 1,635,894 +0.03(+0.42%)
Jun 27, 2013 7.780 7.878 7.754 7.865 1,573,992 +0.14(+1.86%)
Jun 26, 2013 7.734 7.767 7.636 7.721 1,521,271 +0.09(+1.20%)
Jun 25, 2013 7.571 7.629 7.486 7.629 963,807 +0.12(+1.57%)
Jun 24, 2013 7.394 7.564 7.361 7.512 1,369,141 +0.04(+0.52%)
Jun 21, 2013 7.414 7.492 7.368 7.472 3,130,554 +0.07(+0.97%)
Jun 20, 2013 7.231 7.420 7.198 7.401 1,427,710 +0.06(+0.80%)
Jun 19, 2013 7.355 7.368 7.244 7.342 1,121,053 -0.02(-0.27%)
Jun 18, 2013 7.263 7.361 7.211 7.361 1,356,148 +0.13(+1.81%)
Jun 17, 2013 7.302 7.322 7.198 7.231 2,626,469 -0.02(-0.27%)
Jun 14, 2013 7.453 7.453 7.250 7.250 2,145,061 -0.22(-2.97%)
Jun 13, 2013 7.355 7.482 7.309 7.472 637,820 +0.10(+1.42%)
Jun 12, 2013 7.492 7.512 7.355 7.368 566,026 -0.09(-1.23%)
Jun 11, 2013 7.459 7.538 7.407 7.459 569,263 -0.09(-1.21%)
Jun 10, 2013 7.486 7.557 7.427 7.551 768,649 +0.10(+1.32%)
Jun 07, 2013 7.440 7.456 7.355 7.453 887,797 +0.05(+0.71%)
Jun 06, 2013 7.309 7.401 7.263 7.401 850,211 +0.07(+0.98%)
Jun 05, 2013 7.414 7.440 7.309 7.329 990,949 -0.12(-1.58%)
Jun 04, 2013 7.518 7.577 7.387 7.446 1,698,907 -0.07(-0.96%)
Jun 03, 2013 7.518 7.590 7.387 7.518 1,991,230 +0.00(+0.00%)
May 31, 2013 7.571 7.603 7.505 7.518 789,845 -0.10(-1.29%)
May 30, 2013 7.597 7.623 7.551 7.616 775,017 +0.05(+0.60%)
May 29, 2013 7.622 7.690 7.551 7.571 806,017 -0.12(-1.52%)
May 28, 2013 7.726 7.765 7.642 7.687 1,114,177 +0.08(+1.02%)
May 24, 2013 7.480 7.609 7.454 7.609 541,834 +0.09(+1.20%)
May 23, 2013 7.473 7.545 7.448 7.519 635,565 -0.02(-0.26%)
May 22, 2013 7.642 7.752 7.506 7.538 677,315 -0.10(-1.35%)
May 21, 2013 7.681 7.726 7.635 7.642 888,557 -0.06(-0.84%)
May 20, 2013 7.668 7.706 7.629 7.706 819,544 +0.03(+0.42%)
May 17, 2013 7.648 7.674 7.616 7.674 849,466 +0.10(+1.28%)
May 16, 2013 7.538 7.635 7.525 7.577 615,332 +0.03(+0.43%)
May 15, 2013 7.571 7.616 7.519 7.545 930,129 +0.05(+0.60%)
May 13, 2013 7.506 7.558 7.451 7.499 611,162 -0.03(-0.43%)
May 10, 2013 7.622 7.629 7.499 7.532 588,479 -0.08(-1.02%)
May 09, 2013 7.681 7.687 7.596 7.609 431,748 -0.09(-1.18%)
May 08, 2013 7.687 7.706 7.603 7.700 607,402 +0.00(+0.00%)
May 07, 2013 7.571 7.706 7.545 7.700 810,369 +0.16(+2.06%)
May 06, 2013 7.467 7.590 7.422 7.545 665,748 +0.10(+1.39%)
May 03, 2013 7.357 7.467 7.279 7.441 728,572 +0.16(+2.22%)
May 02, 2013 7.279 7.409 7.241 7.279 756,868 +0.02(+0.27%)
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.