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

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

13.97 +0.10 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2014 8.385 8.453 8.330 8.358 1,236,826 -0.10(-1.20%)
Jul 30, 2014 8.460 8.514 8.385 8.460 839,043 +0.05(+0.57%)
Jul 29, 2014 8.446 8.473 8.385 8.412 832,555 -0.01(-0.16%)
Jul 28, 2014 8.548 8.555 8.364 8.426 1,127,096 -0.12(-1.43%)
Jul 25, 2014 8.460 8.561 8.456 8.548 1,084,013 +0.01(+0.16%)
Jul 24, 2014 8.466 8.548 8.453 8.534 895,199 +0.11(+1.29%)
Jul 23, 2014 8.317 8.494 8.249 8.426 1,526,747 +0.18(+2.23%)
Jul 22, 2014 8.269 8.337 8.188 8.242 2,739,741 -0.01(-0.16%)
Jul 21, 2014 8.296 8.296 8.188 8.256 1,521,313 -0.07(-0.90%)
Jul 18, 2014 8.296 8.398 8.269 8.330 1,181,360 +0.03(+0.41%)
Jul 17, 2014 8.412 8.419 8.276 8.296 1,458,147 -0.14(-1.61%)
Jul 16, 2014 8.595 8.595 8.426 8.432 840,326 -0.14(-1.66%)
Jul 15, 2014 8.534 8.595 8.480 8.575 798,219 +0.07(+0.88%)
Jul 14, 2014 8.629 8.657 8.494 8.500 749,758 -0.03(-0.40%)
Jul 11, 2014 8.541 8.568 8.466 8.534 748,265 -0.02(-0.24%)
Jul 10, 2014 8.500 8.643 8.473 8.555 969,869 -0.08(-0.94%)
Jul 09, 2014 8.643 8.684 8.595 8.636 1,168,241 +0.05(+0.63%)
Jul 08, 2014 8.711 8.711 8.582 8.582 1,102,759 -0.14(-1.64%)
Jul 07, 2014 8.826 8.826 8.718 8.725 866,378 -0.11(-1.23%)
Jul 03, 2014 8.786 8.833 8.833 8.833 1,014,597 +0.10(+1.17%)
Jul 02, 2014 8.826 8.867 8.718 8.731 1,018,761 -0.12(-1.31%)
Jul 01, 2014 8.718 8.976 8.718 8.847 1,598,181 +0.14(+1.56%)
Jun 30, 2014 8.657 8.718 8.582 8.711 967,720 +0.06(+0.71%)
Jun 27, 2014 8.575 8.704 8.575 8.650 1,781,117 +0.01(+0.16%)
Jun 26, 2014 8.629 8.663 8.527 8.636 558,144 -0.01(-0.08%)
Jun 25, 2014 8.534 8.657 8.432 8.643 623,415 +0.05(+0.63%)
Jun 24, 2014 8.643 8.779 8.582 8.589 1,128,971 -0.08(-0.94%)
Jun 23, 2014 8.684 8.691 8.623 8.670 622,455 -0.01(-0.08%)
Jun 20, 2014 8.643 8.711 8.616 8.677 1,736,932 +0.04(+0.47%)
Jun 19, 2014 8.684 8.697 8.573 8.636 617,237 -0.05(-0.55%)
Jun 18, 2014 8.650 8.704 8.589 8.684 992,363 +0.05(+0.55%)
Jun 17, 2014 8.534 8.670 8.500 8.636 1,066,381 +0.08(+0.95%)
Jun 16, 2014 8.541 8.582 8.453 8.555 1,083,834 -0.01(-0.16%)
Jun 13, 2014 8.629 8.684 8.548 8.568 846,102 -0.03(-0.39%)
Jun 12, 2014 8.582 8.636 8.507 8.602 937,582 +0.01(+0.08%)
Jun 11, 2014 8.657 8.663 8.555 8.595 890,167 -0.07(-0.86%)
Jun 10, 2014 8.684 8.711 8.602 8.670 666,891 +0.07(+0.79%)
Jun 06, 2014 8.575 8.663 8.541 8.602 1,368,890 +0.05(+0.64%)
Jun 05, 2014 8.371 8.548 8.324 8.548 1,281,882 +0.18(+2.11%)
Jun 04, 2014 8.371 8.426 8.334 8.371 699,791 -0.01(-0.16%)
Jun 03, 2014 8.358 8.480 8.330 8.385 1,580,845 +0.01(+0.08%)
Jun 02, 2014 8.351 8.398 8.283 8.378 1,025,070 +0.06(+0.74%)
May 30, 2014 8.364 8.412 8.310 8.317 1,109,038 -0.04(-0.49%)
May 29, 2014 8.310 8.371 8.290 8.358 1,279,131 +0.07(+0.82%)
May 28, 2014 8.303 8.320 8.202 8.290 1,271,428 -0.05(-0.56%)
May 27, 2014 8.310 8.384 8.222 8.337 931,079 +0.08(+0.98%)
May 23, 2014 8.249 8.256 8.256 8.256 745,619 +0.00(+0.00%)
May 22, 2014 8.209 8.303 8.189 8.256 638,528 +0.07(+0.90%)
May 21, 2014 8.175 8.243 8.105 8.182 859,100 +0.04(+0.50%)
May 20, 2014 8.202 8.229 8.044 8.142 1,443,243 -0.08(-0.98%)
May 19, 2014 8.061 8.226 8.061 8.222 793,497 +0.11(+1.33%)
May 16, 2014 8.074 8.115 8.021 8.115 1,066,949 +0.03(+0.42%)
May 15, 2014 8.034 8.101 7.926 8.081 1,843,049 +0.01(+0.08%)
May 14, 2014 8.276 8.276 8.047 8.074 1,301,593 -0.22(-2.60%)
May 13, 2014 8.404 8.438 8.290 8.290 1,021,564 -0.17(-1.99%)
May 12, 2014 8.377 8.498 8.330 8.458 1,841,073 +0.11(+1.37%)
May 09, 2014 8.229 8.370 8.216 8.344 977,777 +0.08(+0.98%)
May 08, 2014 8.263 8.360 8.182 8.263 2,089,288 +0.09(+1.07%)
May 07, 2014 8.101 8.175 8.007 8.175 1,653,327 +0.11(+1.42%)
May 06, 2014 8.243 8.263 8.054 8.061 1,976,152 -0.22(-2.60%)
May 05, 2014 8.263 8.286 8.189 8.276 775,566 -0.05(-0.57%)
May 02, 2014 8.337 8.485 8.290 8.323 984,139 +0.01(+0.16%)
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.