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 (%)
Oct 31, 2014 8.748 8.809 8.665 8.775 1,799,820 +0.16(+1.91%)
Oct 30, 2014 8.494 8.659 8.412 8.610 1,716,295 +0.06(+0.72%)
Oct 29, 2014 8.439 8.562 8.350 8.549 1,285,701 +0.10(+1.14%)
Oct 28, 2014 8.206 8.453 8.206 8.453 1,599,768 +0.25(+3.10%)
Oct 27, 2014 8.103 8.199 8.144 8.199 738,225 +0.05(+0.67%)
Oct 24, 2014 8.068 8.165 8.068 8.144 850,580 +0.05(+0.59%)
Oct 23, 2014 8.192 8.233 8.082 8.096 1,613,070 -0.08(-0.92%)
Oct 22, 2014 8.336 8.363 8.165 8.171 1,024,891 -0.20(-2.38%)
Oct 21, 2014 8.226 8.377 8.261 8.370 1,274,710 +0.14(+1.75%)
Oct 20, 2014 8.206 8.281 8.185 8.226 963,697 -0.01(-0.17%)
Oct 17, 2014 8.425 8.425 8.192 8.240 1,556,187 -0.08(-0.91%)
Oct 16, 2014 8.048 8.350 8.000 8.315 1,822,146 +0.19(+2.28%)
Oct 15, 2014 8.089 8.165 7.890 8.130 2,829,627 -0.08(-1.00%)
Oct 14, 2014 8.199 8.343 8.130 8.213 2,992,244 +0.10(+1.18%)
Oct 13, 2014 8.075 8.192 8.048 8.116 1,812,005 +0.08(+0.94%)
Oct 10, 2014 7.979 8.206 7.972 8.041 1,730,985 +0.01(+0.17%)
Oct 09, 2014 8.281 8.295 8.020 8.027 2,385,916 -0.28(-3.39%)
Oct 08, 2014 8.096 8.315 8.089 8.309 2,121,384 +0.23(+2.80%)
Oct 07, 2014 8.219 8.219 8.082 8.082 1,124,736 -0.14(-1.67%)
Oct 06, 2014 8.357 8.412 8.219 8.219 1,037,099 -0.12(-1.40%)
Oct 03, 2014 8.336 8.460 8.329 8.336 1,132,695 +0.08(+0.91%)
Oct 02, 2014 8.192 8.315 8.165 8.261 763,813 +0.08(+0.92%)
Oct 01, 2014 8.226 8.295 8.137 8.185 1,311,152 -0.04(-0.50%)
Sep 30, 2014 8.261 8.302 8.219 8.226 1,244,950 -0.04(-0.50%)
Sep 29, 2014 8.240 8.309 8.233 8.267 624,710 -0.05(-0.58%)
Sep 26, 2014 8.315 8.343 8.274 8.315 691,495 +0.00(+0.00%)
Sep 25, 2014 8.377 8.391 8.267 8.315 1,295,975 -0.09(-1.06%)
Sep 24, 2014 8.425 8.453 8.370 8.405 1,058,408 -0.01(-0.08%)
Sep 23, 2014 8.590 8.597 8.405 8.412 1,226,315 -0.18(-2.08%)
Sep 22, 2014 8.686 8.693 8.556 8.590 1,029,644 -0.13(-1.49%)
Sep 19, 2014 8.775 8.871 8.700 8.720 2,627,652 -0.04(-0.47%)
Sep 18, 2014 8.727 8.885 8.720 8.761 2,023,898 +0.08(+0.95%)
Sep 17, 2014 8.617 8.720 8.562 8.679 1,199,946 +0.05(+0.64%)
Sep 16, 2014 8.665 8.761 8.617 8.624 1,140,834 -0.05(-0.63%)
Sep 15, 2014 8.741 8.796 8.686 8.679 1,013,337 -0.08(-0.94%)
Sep 12, 2014 8.720 8.816 8.686 8.761 972,608 +0.05(+0.63%)
Sep 11, 2014 8.590 8.741 8.590 8.707 758,499 +0.06(+0.71%)
Sep 10, 2014 8.549 8.686 8.549 8.645 906,603 +0.10(+1.20%)
Sep 09, 2014 8.686 8.707 8.494 8.542 1,246,966 -0.19(-2.12%)
Sep 08, 2014 8.679 8.741 8.631 8.727 763,481 +0.05(+0.55%)
Sep 05, 2014 8.631 8.700 8.542 8.679 1,160,517 +0.01(+0.08%)
Sep 04, 2014 8.583 8.919 8.583 8.672 4,481,143 +0.09(+1.04%)
Sep 03, 2014 8.535 8.583 8.487 8.583 1,643,041 +0.09(+1.05%)
Sep 02, 2014 8.528 8.562 8.446 8.494 856,480 +0.01(+0.16%)
Aug 29, 2014 8.384 8.480 8.480 8.480 905,560 +0.10(+1.23%)
Aug 28, 2014 8.425 8.466 8.370 8.377 901,396 -0.08(-0.97%)
Aug 27, 2014 8.494 8.494 8.426 8.460 714,795 -0.03(-0.40%)
Aug 26, 2014 8.392 8.494 8.392 8.494 733,668 +0.11(+1.30%)
Aug 25, 2014 8.419 8.453 8.341 8.385 756,416 -0.01(-0.08%)
Aug 22, 2014 8.344 8.432 8.296 8.392 990,657 +0.07(+0.82%)
Aug 21, 2014 8.201 8.330 8.167 8.324 845,124 +0.11(+1.32%)
Aug 20, 2014 8.208 8.242 8.148 8.215 673,825 -0.01(-0.08%)
Aug 19, 2014 8.249 8.296 8.195 8.222 554,542 -0.01(-0.08%)
Aug 18, 2014 8.174 8.256 8.161 8.229 943,462 +0.12(+1.51%)
Aug 15, 2014 8.256 8.256 8.052 8.106 1,421,101 -0.07(-0.91%)
Aug 14, 2014 8.208 8.262 8.167 8.181 707,801 -0.03(-0.33%)
Aug 13, 2014 8.188 8.242 8.154 8.208 872,056 +0.05(+0.58%)
Aug 12, 2014 8.208 8.235 8.140 8.161 681,923 -0.06(-0.74%)
Aug 11, 2014 8.222 8.296 8.181 8.222 676,307 +0.03(+0.33%)
Aug 08, 2014 8.154 8.201 8.140 8.195 730,598 +0.03(+0.42%)
Aug 07, 2014 8.249 8.269 8.127 8.161 992,597 -0.06(-0.74%)
Aug 06, 2014 8.174 8.303 8.174 8.222 1,389,835 +0.01(+0.08%)
Aug 05, 2014 8.215 8.290 8.174 8.215 1,106,854 -0.01(-0.17%)
Aug 04, 2014 8.249 8.269 8.127 8.229 941,912 +0.01(+0.17%)
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.