Skip to main content

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

14.05 +0.03 (+0.21%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 11.44 11.52 11.30 11.30 2,966,841 -0.20(-1.70%)
Mar 30, 2021 11.25 11.54 11.25 11.50 3,328,708 +0.37(+3.36%)
Mar 29, 2021 11.38 11.49 11.00 11.13 2,685,947 -0.46(-3.99%)
Mar 26, 2021 11.53 11.63 11.39 11.59 2,420,133 +0.26(+2.28%)
Mar 25, 2021 10.87 11.40 10.77 11.33 2,639,859 +0.41(+3.75%)
Mar 24, 2021 11.09 11.37 10.91 10.92 2,430,745 +0.00(+0.00%)
Mar 23, 2021 11.15 11.29 10.88 10.92 2,354,461 -0.41(-3.61%)
Mar 22, 2021 11.59 11.64 11.22 11.33 2,441,300 -0.39(-3.34%)
Mar 19, 2021 11.68 11.90 11.56 11.72 7,085,238 -0.12(-1.05%)
Mar 18, 2021 12.02 12.30 11.78 11.85 3,272,443 +0.03(+0.23%)
Mar 17, 2021 11.78 11.92 11.66 11.82 2,584,955 +0.17(+1.45%)
Mar 16, 2021 11.70 11.72 11.50 11.65 1,995,239 -0.16(-1.36%)
Mar 15, 2021 11.95 12.02 11.72 11.81 2,444,761 -0.14(-1.19%)
Mar 12, 2021 11.70 11.97 11.66 11.95 1,970,599 +0.32(+2.76%)
Mar 11, 2021 11.36 11.70 11.31 11.63 2,532,450 +0.14(+1.24%)
Mar 10, 2021 11.10 11.53 11.05 11.49 3,132,947 +0.39(+3.53%)
Mar 09, 2021 11.20 11.27 10.89 11.10 3,212,116 -0.35(-3.03%)
Mar 08, 2021 11.36 11.72 11.28 11.45 5,577,322 +0.22(+1.98%)
Mar 05, 2021 11.05 11.24 10.79 11.22 2,976,966 +0.41(+3.79%)
Mar 04, 2021 10.93 11.13 10.66 10.81 3,427,115 -0.17(-1.54%)
Mar 03, 2021 10.89 11.24 10.83 10.98 2,493,412 +0.21(+1.96%)
Mar 02, 2021 10.67 10.86 10.60 10.77 2,348,961 +0.04(+0.41%)
Mar 01, 2021 10.71 10.78 10.56 10.73 2,035,923 +0.30(+2.87%)
Feb 26, 2021 10.56 10.65 10.29 10.43 3,094,631 -0.22(-2.07%)
Feb 25, 2021 11.19 11.19 10.60 10.65 2,993,540 -0.39(-3.51%)
Feb 24, 2021 10.67 11.05 10.67 11.04 2,834,948 +0.44(+4.16%)
Feb 23, 2021 10.54 10.62 10.39 10.60 2,667,278 +0.15(+1.44%)
Feb 22, 2021 10.24 10.55 10.22 10.45 2,942,314 +0.19(+1.80%)
Feb 19, 2021 9.978 10.27 9.969 10.26 2,303,899 +0.36(+3.65%)
Feb 18, 2021 9.961 10.07 9.855 9.899 3,403,009 -0.13(-1.32%)
Feb 17, 2021 9.864 10.08 9.864 10.03 2,975,559 +0.11(+1.16%)
Feb 16, 2021 9.855 9.961 9.793 9.916 1,757,297 +0.20(+2.09%)
Feb 12, 2021 9.634 9.753 9.573 9.714 1,483,444 +0.11(+1.10%)
Feb 11, 2021 9.740 9.828 9.555 9.608 3,600,425 -0.12(-1.27%)
Feb 10, 2021 9.696 9.850 9.634 9.731 3,448,415 +0.10(+1.01%)
Feb 09, 2021 9.511 9.700 9.423 9.634 2,847,186 +0.11(+1.20%)
Feb 08, 2021 9.396 9.520 9.344 9.520 1,242,886 +0.15(+1.60%)
Feb 05, 2021 9.440 9.449 9.264 9.370 1,554,916 +0.04(+0.38%)
Feb 04, 2021 9.132 9.370 9.114 9.335 2,050,199 +0.27(+3.02%)
Feb 03, 2021 8.956 9.088 8.903 9.061 1,813,820 +0.05(+0.59%)
Feb 02, 2021 9.026 9.061 8.912 9.009 1,667,079 +0.11(+1.19%)
Feb 01, 2021 8.718 8.912 8.630 8.903 2,117,831 +0.21(+2.43%)
Jan 29, 2021 9.017 9.053 8.674 8.691 4,195,303 -0.29(-3.24%)
Jan 28, 2021 8.947 9.079 8.912 8.982 2,409,270 +0.22(+2.52%)
Jan 27, 2021 8.859 8.978 8.744 8.762 3,366,851 -0.27(-3.02%)
Jan 26, 2021 9.282 9.335 9.009 9.035 2,490,256 -0.14(-1.54%)
Jan 25, 2021 9.105 9.220 8.960 9.176 2,790,456 -0.09(-0.95%)
Jan 22, 2021 9.035 9.264 9.000 9.264 2,120,795 +0.12(+1.35%)
Jan 21, 2021 9.440 9.485 9.114 9.141 3,523,436 -0.31(-3.26%)
Jan 20, 2021 9.634 9.828 9.352 9.449 3,773,350 -0.33(-3.34%)
Jan 19, 2021 9.758 9.828 9.643 9.775 2,229,447 +0.11(+1.09%)
Jan 15, 2021 9.784 9.890 9.599 9.670 3,669,812 -0.33(-3.35%)
Jan 14, 2021 9.696 10.04 9.665 10.00 2,552,408 +0.39(+4.03%)
Jan 13, 2021 9.590 9.661 9.454 9.617 2,448,708 -0.05(-0.55%)
Jan 12, 2021 9.573 9.687 9.467 9.670 2,161,213 +0.22(+2.33%)
Jan 11, 2021 9.273 9.573 9.194 9.449 2,498,171 +0.02(+0.19%)
Jan 08, 2021 9.555 9.564 9.255 9.432 2,301,857 -0.13(-1.38%)
Jan 07, 2021 9.476 9.687 9.414 9.564 4,378,197 +0.25(+2.65%)
Jan 06, 2021 8.621 9.414 8.533 9.317 3,878,298 +0.86(+10.22%)
Jan 05, 2021 8.356 8.585 8.295 8.453 2,576,856 +0.12(+1.48%)
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.