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

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

13.74 +0.12 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2015 9.245 9.294 9.147 9.280 3,643,990 +0.01(+0.08%)
Apr 29, 2015 9.231 9.357 9.196 9.273 964,563 +0.00(+0.00%)
Apr 28, 2015 9.063 9.273 9.049 9.273 1,110,861 +0.20(+2.24%)
Apr 27, 2015 9.175 9.224 9.014 9.070 1,387,737 -0.10(-1.14%)
Apr 24, 2015 9.231 9.231 9.147 9.175 692,818 -0.05(-0.53%)
Apr 23, 2015 9.301 9.301 9.147 9.224 880,649 -0.01(-0.15%)
Apr 22, 2015 9.161 9.266 9.091 9.238 1,045,292 +0.07(+0.76%)
Apr 21, 2015 9.231 9.287 9.168 9.168 483,489 -0.03(-0.38%)
Apr 20, 2015 9.119 9.259 9.105 9.203 570,834 +0.11(+1.23%)
Apr 17, 2015 9.196 9.234 9.077 9.091 889,652 -0.19(-2.03%)
Apr 16, 2015 9.287 9.343 9.161 9.280 657,516 -0.01(-0.15%)
Apr 15, 2015 9.182 9.346 9.147 9.294 905,564 +0.12(+1.30%)
Apr 14, 2015 9.238 9.245 9.119 9.175 1,052,788 -0.10(-1.06%)
Apr 13, 2015 9.182 9.308 9.098 9.273 606,685 +0.10(+1.07%)
Apr 10, 2015 9.175 9.217 9.098 9.175 607,481 +0.03(+0.38%)
Apr 09, 2015 9.161 9.175 9.014 9.140 825,871 -0.03(-0.38%)
Apr 08, 2015 9.161 9.252 9.147 9.175 719,734 -0.01(-0.08%)
Apr 07, 2015 9.161 9.255 9.133 9.182 538,422 +0.01(+0.08%)
Apr 06, 2015 9.112 9.259 8.986 9.175 946,298 -0.04(-0.46%)
Apr 02, 2015 9.175 9.217 9.217 9.217 1,096,818 +0.02(+0.23%)
Apr 01, 2015 9.147 9.224 9.056 9.196 895,926 +0.01(+0.08%)
Mar 31, 2015 9.119 9.210 9.091 9.189 804,795 -0.01(-0.08%)
Mar 30, 2015 9.070 9.245 9.070 9.196 787,850 +0.17(+1.94%)
Mar 27, 2015 9.056 9.077 8.965 9.021 750,773 -0.04(-0.46%)
Mar 26, 2015 8.993 9.091 8.930 9.063 821,442 +0.05(+0.54%)
Mar 25, 2015 9.231 9.238 9.014 9.014 925,059 -0.20(-2.13%)
Mar 24, 2015 9.224 9.259 9.133 9.210 1,533,498 -0.02(-0.23%)
Mar 23, 2015 9.301 9.350 9.161 9.231 826,732 -0.08(-0.83%)
Mar 20, 2015 9.126 9.308 9.119 9.308 2,606,235 +0.22(+2.46%)
Mar 19, 2015 9.119 9.126 8.972 9.084 1,390,711 -0.06(-0.69%)
Mar 18, 2015 9.266 9.392 9.077 9.147 1,588,470 -0.15(-1.58%)
Mar 17, 2015 9.217 9.294 9.126 9.294 1,333,353 +0.03(+0.38%)
Mar 16, 2015 9.371 9.371 9.234 9.259 1,174,508 -0.06(-0.68%)
Mar 13, 2015 9.343 9.346 9.189 9.322 1,347,629 -0.04(-0.45%)
Mar 12, 2015 9.133 9.378 9.091 9.364 1,651,130 +0.30(+3.32%)
Mar 11, 2015 8.993 9.063 8.937 9.063 963,018 +0.11(+1.25%)
Mar 10, 2015 8.986 9.021 8.916 8.951 1,006,077 -0.14(-1.54%)
Mar 09, 2015 9.063 9.126 9.042 9.091 730,202 +0.06(+0.70%)
Mar 06, 2015 8.958 9.189 8.958 9.028 1,268,557 +0.06(+0.62%)
Mar 05, 2015 8.958 8.986 8.825 8.972 783,949 +0.03(+0.39%)
Mar 04, 2015 8.930 8.979 8.881 8.937 926,465 -0.04(-0.47%)
Mar 03, 2015 9.035 9.063 8.951 8.979 730,884 -0.07(-0.77%)
Mar 02, 2015 9.007 9.087 8.958 9.049 847,732 +0.08(+0.86%)
Feb 27, 2015 8.986 9.056 8.972 8.972 929,897 -0.05(-0.54%)
Feb 26, 2015 8.986 9.049 8.972 9.021 955,195 +0.03(+0.39%)
Feb 25, 2015 9.076 9.083 8.937 8.986 1,207,945 -0.08(-0.92%)
Feb 24, 2015 9.007 9.166 9.007 9.069 801,271 +0.04(+0.46%)
Feb 23, 2015 8.958 9.028 8.937 9.028 902,095 +0.00(+0.00%)
Feb 20, 2015 8.903 9.041 8.799 9.028 1,117,308 +0.10(+1.16%)
Feb 19, 2015 8.882 8.958 8.827 8.924 772,835 -0.03(-0.39%)
Feb 18, 2015 9.090 9.118 8.917 8.958 1,177,324 -0.18(-1.97%)
Feb 17, 2015 9.062 9.145 9.021 9.138 841,955 +0.06(+0.61%)
Feb 13, 2015 9.055 9.083 9.083 9.083 1,056,688 +0.05(+0.54%)
Feb 12, 2015 8.944 9.034 8.889 9.034 771,555 +0.18(+2.03%)
Feb 11, 2015 8.882 8.917 8.813 8.854 1,126,135 -0.03(-0.31%)
Feb 10, 2015 8.896 8.935 8.764 8.882 1,023,848 +0.08(+0.94%)
Feb 09, 2015 8.854 8.896 8.771 8.799 977,656 -0.10(-1.17%)
Feb 06, 2015 8.875 9.000 8.813 8.903 1,444,005 +0.08(+0.94%)
Feb 05, 2015 8.702 8.834 8.702 8.820 967,596 +0.17(+1.92%)
Feb 04, 2015 8.681 8.757 8.646 8.653 689,003 -0.07(-0.79%)
Feb 03, 2015 8.598 8.764 8.598 8.723 1,326,806 +0.19(+2.19%)
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.