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 (%)
Mar 30, 2012 7.662 7.668 7.482 7.482 1,284,496 -0.11(-1.39%)
Mar 29, 2012 7.618 7.618 7.445 7.587 1,175,678 -0.09(-1.21%)
Mar 28, 2012 7.556 7.714 7.550 7.680 2,581,552 +0.12(+1.56%)
Mar 27, 2012 7.674 7.674 7.562 7.562 819,320 -0.08(-1.05%)
Mar 26, 2012 7.643 7.699 7.593 7.643 1,162,644 +0.09(+1.23%)
Mar 23, 2012 7.482 7.562 7.445 7.550 1,200,412 +0.06(+0.74%)
Mar 22, 2012 7.556 7.556 7.439 7.494 1,174,962 -0.12(-1.55%)
Mar 21, 2012 7.618 7.693 7.587 7.612 1,042,336 +0.01(+0.16%)
Mar 20, 2012 7.637 7.674 7.556 7.600 949,578 -0.11(-1.37%)
Mar 19, 2012 7.618 7.742 7.501 7.705 956,868 +0.06(+0.73%)
Mar 16, 2012 7.662 7.724 7.562 7.649 1,487,774 +0.01(+0.16%)
Mar 15, 2012 7.544 7.649 7.482 7.637 1,034,507 +0.12(+1.65%)
Mar 14, 2012 7.544 7.612 7.414 7.513 787,791 -0.01(-0.16%)
Mar 13, 2012 7.395 7.525 7.370 7.525 1,885,916 +0.19(+2.53%)
Mar 12, 2012 7.315 7.395 7.265 7.340 703,275 +0.04(+0.59%)
Mar 09, 2012 7.209 7.394 7.197 7.296 994,429 +0.09(+1.20%)
Mar 08, 2012 7.147 7.222 7.104 7.209 873,664 +0.10(+1.39%)
Mar 07, 2012 7.055 7.129 7.017 7.110 862,417 +0.07(+1.06%)
Mar 06, 2012 7.117 7.123 7.005 7.036 1,186,590 -0.15(-2.07%)
Mar 05, 2012 7.129 7.253 7.098 7.185 735,699 +0.04(+0.52%)
Mar 02, 2012 7.290 7.321 7.117 7.147 1,500,092 -0.14(-1.87%)
Mar 01, 2012 7.352 7.432 7.278 7.284 1,196,248 -0.02(-0.25%)
Feb 29, 2012 7.401 7.451 7.265 7.302 1,559,533 -0.07(-0.92%)
Feb 28, 2012 7.470 7.470 7.327 7.370 840,674 -0.07(-0.92%)
Feb 27, 2012 7.255 7.488 7.175 7.439 920,264 +0.11(+1.51%)
Feb 24, 2012 7.469 7.469 7.304 7.328 713,851 -0.09(-1.16%)
Feb 23, 2012 7.236 7.439 7.206 7.414 1,137,822 +0.19(+2.63%)
Feb 22, 2012 7.408 7.439 7.224 7.224 1,149,317 -0.23(-3.12%)
Feb 21, 2012 7.506 7.524 7.359 7.457 957,799 -0.06(-0.73%)
Feb 17, 2012 7.482 7.574 7.457 7.512 835,371 +0.04(+0.57%)
Feb 16, 2012 7.304 7.506 7.291 7.469 1,235,488 +0.15(+2.10%)
Feb 15, 2012 7.304 7.362 7.236 7.316 1,208,081 +0.04(+0.51%)
Feb 14, 2012 7.291 7.310 7.163 7.279 854,254 -0.07(-1.00%)
Feb 13, 2012 7.347 7.371 7.267 7.353 778,385 +0.10(+1.44%)
Feb 10, 2012 7.359 7.359 7.230 7.248 955,626 -0.18(-2.39%)
Feb 09, 2012 7.463 7.512 7.359 7.426 648,508 -0.03(-0.41%)
Feb 08, 2012 7.432 7.531 7.328 7.457 772,859 +0.02(+0.33%)
Feb 07, 2012 7.414 7.494 7.371 7.432 612,616 +0.00(+0.00%)
Feb 06, 2012 7.445 7.494 7.402 7.432 670,147 -0.06(-0.74%)
Feb 03, 2012 7.451 7.524 7.420 7.488 1,616,427 +0.14(+1.92%)
Feb 02, 2012 7.359 7.432 7.316 7.347 1,355,665 +0.01(+0.08%)
Feb 01, 2012 7.236 7.402 7.224 7.340 1,997,311 +0.15(+2.13%)
Jan 31, 2012 7.230 7.267 7.117 7.187 1,354,817 +0.02(+0.26%)
Jan 30, 2012 7.015 7.206 6.997 7.169 1,366,936 +0.10(+1.39%)
Jan 27, 2012 7.058 7.132 6.942 7.071 2,267,135 -0.02(-0.35%)
Jan 26, 2012 7.291 7.304 6.991 7.095 3,434,660 -0.17(-2.28%)
Jan 25, 2012 7.255 7.334 7.178 7.261 2,575,767 -0.17(-2.23%)
Jan 24, 2012 7.488 7.543 7.359 7.426 1,818,992 -0.13(-1.78%)
Jan 23, 2012 7.604 7.702 7.531 7.561 1,402,664 -0.06(-0.80%)
Jan 20, 2012 7.482 7.635 7.432 7.623 1,231,937 +0.14(+1.89%)
Jan 19, 2012 7.665 7.665 7.463 7.482 1,378,033 -0.14(-1.85%)
Jan 18, 2012 7.543 7.659 7.518 7.623 1,858,522 +0.04(+0.57%)
Jan 17, 2012 7.598 7.665 7.518 7.580 2,339,306 +0.04(+0.49%)
Jan 13, 2012 7.439 7.567 7.390 7.543 1,477,904 -0.01(-0.16%)
Jan 12, 2012 7.500 7.561 7.408 7.555 1,475,523 +0.07(+0.98%)
Jan 11, 2012 7.482 7.512 7.426 7.482 1,505,300 -0.03(-0.41%)
Jan 10, 2012 7.537 7.561 7.463 7.512 1,854,408 +0.06(+0.82%)
Jan 09, 2012 7.365 7.512 7.334 7.451 1,835,030 +0.09(+1.17%)
Jan 06, 2012 7.279 7.402 7.169 7.365 2,771,616 +0.01(+0.08%)
Jan 05, 2012 7.212 7.482 7.120 7.359 3,440,565 +0.12(+1.61%)
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.