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

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

13.63 +0.29 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jan 31, 2014 7.934 8.014 7.888 7.888 1,168,485 -0.17(-2.15%)
Jan 30, 2014 7.994 8.121 7.941 8.061 1,398,344 +0.16(+2.02%)
Jan 29, 2014 8.021 8.088 7.894 7.901 1,267,049 -0.21(-2.63%)
Jan 28, 2014 8.148 8.161 8.041 8.114 990,333 -0.01(-0.16%)
Jan 27, 2014 8.254 8.281 8.114 8.128 1,189,946 -0.11(-1.37%)
Jan 24, 2014 8.321 8.354 8.141 8.241 1,430,230 -0.18(-2.14%)
Jan 23, 2014 8.541 8.541 8.371 8.421 1,177,615 -0.15(-1.79%)
Jan 22, 2014 8.594 8.614 8.321 8.574 1,350,490 +0.01(+0.16%)
Jan 21, 2014 8.481 8.567 8.447 8.561 1,058,860 +0.16(+1.90%)
Jan 17, 2014 8.401 8.401 8.401 8.401 727,570 -0.01(-0.16%)
Jan 16, 2014 8.494 8.494 8.361 8.414 960,133 -0.09(-1.02%)
Jan 15, 2014 8.534 8.627 8.494 8.501 1,123,806 -0.03(-0.39%)
Jan 14, 2014 8.561 8.561 8.461 8.534 1,148,749 +0.01(+0.16%)
Jan 13, 2014 8.654 8.654 8.481 8.521 1,872,972 -0.11(-1.24%)
Jan 10, 2014 8.601 8.640 8.514 8.627 1,869,679 +0.04(+0.47%)
Jan 09, 2014 8.561 8.620 8.508 8.587 1,247,243 +0.03(+0.31%)
Jan 08, 2014 8.514 8.561 8.434 8.561 1,667,991 +0.07(+0.86%)
Jan 07, 2014 8.361 8.581 8.327 8.487 1,715,894 +0.29(+3.58%)
Jan 06, 2014 8.294 8.341 8.194 8.194 865,079 -0.10(-1.20%)
Jan 03, 2014 8.274 8.321 8.247 8.294 866,460 +0.01(+0.16%)
Jan 02, 2014 8.361 8.414 8.261 8.281 1,132,955 -0.13(-1.51%)
Dec 31, 2013 8.467 8.407 8.407 8.407 676,684 -0.03(-0.32%)
Dec 30, 2013 8.474 8.501 8.427 8.434 538,399 -0.05(-0.63%)
Dec 27, 2013 8.514 8.547 8.427 8.487 628,859 +0.01(+0.16%)
Dec 26, 2013 8.427 8.494 8.414 8.474 834,424 +0.06(+0.71%)
Dec 24, 2013 8.454 8.454 8.401 8.414 488,497 -0.01(-0.08%)
Dec 23, 2013 8.287 8.454 8.261 8.421 1,300,123 +0.16(+1.94%)
Dec 20, 2013 8.148 8.261 8.148 8.261 3,698,228 +0.10(+1.22%)
Dec 19, 2013 8.194 8.230 8.148 8.161 805,443 -0.07(-0.81%)
Dec 18, 2013 8.167 8.227 8.108 8.227 1,280,707 +0.07(+0.90%)
Dec 17, 2013 8.214 8.241 8.134 8.154 986,477 -0.05(-0.57%)
Dec 16, 2013 8.174 8.221 8.101 8.201 1,372,220 +0.08(+0.98%)
Dec 13, 2013 8.234 8.247 8.101 8.121 1,054,587 -0.07(-0.81%)
Dec 12, 2013 8.108 8.244 8.108 8.187 1,626,685 +0.06(+0.74%)
Dec 11, 2013 8.274 8.274 8.121 8.128 1,176,990 -0.12(-1.45%)
Dec 10, 2013 8.354 8.361 8.214 8.247 738,459 -0.10(-1.20%)
Dec 09, 2013 8.374 8.447 8.321 8.347 1,016,168 -0.03(-0.32%)
Dec 06, 2013 8.281 8.427 8.274 8.374 886,352 +0.18(+2.20%)
Dec 05, 2013 8.167 8.237 8.128 8.194 847,321 +0.00(+0.00%)
Dec 04, 2013 8.241 8.301 8.141 8.194 1,298,576 -0.04(-0.49%)
Dec 03, 2013 8.281 8.327 8.154 8.234 1,325,912 -0.05(-0.56%)
Dec 02, 2013 8.474 8.481 8.264 8.281 965,113 -0.19(-2.20%)
Nov 29, 2013 8.461 8.507 8.361 8.467 537,545 +0.05(+0.63%)
Nov 27, 2013 8.461 8.481 8.374 8.414 990,223 -0.01(-0.16%)
Nov 26, 2013 8.434 8.447 8.358 8.427 1,101,569 +0.03(+0.39%)
Nov 25, 2013 8.414 8.462 8.361 8.394 1,006,569 +0.01(+0.08%)
Nov 22, 2013 8.295 8.401 8.256 8.388 1,067,794 +0.11(+1.27%)
Nov 21, 2013 8.216 8.361 8.190 8.282 1,243,914 +0.09(+1.13%)
Nov 20, 2013 8.276 8.315 8.137 8.190 1,094,044 -0.05(-0.64%)
Nov 19, 2013 8.249 8.315 8.216 8.243 1,001,402 -0.01(-0.08%)
Nov 18, 2013 8.229 8.358 8.177 8.249 938,504 +0.04(+0.48%)
Nov 15, 2013 8.196 8.229 8.097 8.210 1,138,013 -0.01(-0.08%)
Nov 14, 2013 8.203 8.276 8.157 8.216 863,763 +0.03(+0.40%)
Nov 13, 2013 8.091 8.190 7.998 8.183 1,809,408 +0.05(+0.65%)
Nov 12, 2013 8.295 8.309 8.051 8.130 2,112,090 -0.17(-2.07%)
Nov 11, 2013 8.421 8.454 8.276 8.302 944,949 -0.18(-2.10%)
Nov 08, 2013 8.170 8.506 8.170 8.480 1,344,402 +0.30(+3.71%)
Nov 07, 2013 8.315 8.348 8.157 8.177 1,359,489 -0.13(-1.59%)
Nov 06, 2013 8.229 8.309 8.170 8.309 774,928 +0.11(+1.37%)
Nov 05, 2013 8.130 8.210 8.084 8.196 903,219 +0.01(+0.16%)
Nov 04, 2013 8.216 8.223 8.111 8.183 1,113,862 -0.03(-0.40%)
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.