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

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

13.79 +0.15 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2012 6.659 6.696 6.552 6.653 2,006,758 +0.05(+0.76%)
May 30, 2012 6.702 6.733 6.602 6.602 1,004,144 -0.17(-2.56%)
May 29, 2012 6.813 6.850 6.695 6.776 831,614 +0.04(+0.55%)
May 25, 2012 6.801 6.813 6.714 6.739 665,598 -0.06(-0.82%)
May 24, 2012 6.751 6.794 6.658 6.794 847,899 +0.04(+0.64%)
May 23, 2012 6.609 6.763 6.565 6.751 1,006,732 +0.08(+1.21%)
May 22, 2012 6.652 6.757 6.633 6.671 1,490,613 +0.03(+0.47%)
May 21, 2012 6.565 6.689 6.503 6.640 1,327,052 +0.09(+1.32%)
May 18, 2012 6.578 6.698 6.534 6.553 1,503,198 -0.02(-0.38%)
May 17, 2012 6.751 6.763 6.578 6.578 1,367,991 -0.18(-2.66%)
May 16, 2012 6.906 6.912 6.748 6.757 1,129,578 -0.10(-1.45%)
May 15, 2012 6.807 6.986 6.745 6.856 1,764,568 +0.07(+1.00%)
May 14, 2012 6.813 6.863 6.757 6.788 1,445,743 -0.12(-1.70%)
May 11, 2012 6.813 6.925 6.689 6.906 1,210,968 -0.02(-0.27%)
May 10, 2012 6.869 6.931 6.838 6.925 982,304 +0.11(+1.64%)
May 09, 2012 6.819 6.844 6.733 6.813 954,167 -0.11(-1.61%)
May 08, 2012 6.757 6.943 6.751 6.925 1,212,623 +0.11(+1.54%)
May 07, 2012 6.763 6.856 6.757 6.819 938,317 +0.02(+0.36%)
May 04, 2012 6.906 6.925 6.770 6.794 1,020,530 -0.16(-2.32%)
May 03, 2012 6.974 7.011 6.906 6.955 1,068,204 -0.02(-0.27%)
May 02, 2012 6.986 6.986 6.869 6.974 1,174,962 -0.04(-0.62%)
May 01, 2012 7.011 7.216 7.011 7.017 1,420,972 -0.01(-0.18%)
Apr 30, 2012 7.160 7.191 7.017 7.030 1,181,961 -0.16(-2.24%)
Apr 27, 2012 7.117 7.216 7.030 7.191 747,114 +0.07(+1.04%)
Apr 26, 2012 7.092 7.147 7.042 7.117 766,333 +0.02(+0.35%)
Apr 25, 2012 7.092 7.185 7.017 7.092 1,098,653 +0.06(+0.79%)
Apr 24, 2012 6.962 7.036 6.788 7.036 1,733,708 -0.10(-1.39%)
Apr 23, 2012 7.141 7.160 7.048 7.135 1,323,972 -0.11(-1.54%)
Apr 20, 2012 7.265 7.340 7.203 7.247 945,602 +0.11(+1.47%)
Apr 19, 2012 7.178 7.247 7.061 7.141 916,617 -0.02(-0.35%)
Apr 18, 2012 7.222 7.271 7.160 7.166 860,042 -0.14(-1.87%)
Apr 17, 2012 7.234 7.370 7.234 7.302 754,788 +0.11(+1.46%)
Apr 16, 2012 7.098 7.247 7.030 7.197 1,109,521 +0.14(+2.02%)
Apr 13, 2012 7.240 7.240 7.055 7.055 1,146,173 -0.20(-2.82%)
Apr 12, 2012 7.209 7.293 7.197 7.259 1,014,126 +0.05(+0.69%)
Apr 11, 2012 7.147 7.228 7.092 7.209 1,239,058 +0.14(+2.02%)
Apr 10, 2012 7.197 7.228 7.055 7.067 1,430,024 -0.12(-1.72%)
Apr 09, 2012 7.253 7.265 7.135 7.191 1,356,519 -0.17(-2.36%)
Apr 05, 2012 7.364 7.408 7.315 7.364 1,046,167 -0.04(-0.59%)
Apr 04, 2012 7.513 7.532 7.377 7.408 1,334,315 -0.20(-2.69%)
Apr 03, 2012 7.637 7.655 7.519 7.612 940,151 -0.02(-0.24%)
Apr 02, 2012 7.482 7.649 7.395 7.631 1,841,492 +0.15(+1.99%)
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%)
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.