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 (%)
Jul 31, 2012 6.872 6.922 6.809 6.815 684,786 -0.08(-1.09%)
Jul 30, 2012 6.947 6.991 6.878 6.891 427,180 -0.05(-0.72%)
Jul 27, 2012 6.847 6.985 6.778 6.941 841,459 +0.10(+1.47%)
Jul 26, 2012 6.884 6.891 6.797 6.840 591,572 +0.06(+0.92%)
Jul 25, 2012 6.815 6.872 6.747 6.778 583,975 -0.02(-0.28%)
Jul 24, 2012 7.147 7.147 6.747 6.797 1,194,713 -0.06(-0.82%)
Jul 23, 2012 6.822 6.909 6.805 6.853 558,203 -0.11(-1.53%)
Jul 20, 2012 6.997 7.085 6.947 6.960 1,017,294 -0.11(-1.51%)
Jul 19, 2012 7.160 7.160 7.022 7.066 846,753 -0.09(-1.31%)
Jul 18, 2012 7.129 7.248 7.085 7.160 1,139,764 +0.01(+0.09%)
Jul 17, 2012 7.066 7.172 6.978 7.154 817,786 +0.11(+1.60%)
Jul 16, 2012 7.085 7.085 7.010 7.041 824,242 -0.07(-0.97%)
Jul 13, 2012 6.953 7.110 6.953 7.110 799,965 +0.17(+2.44%)
Jul 12, 2012 6.891 6.966 6.861 6.941 548,995 +0.00(+0.00%)
Jul 11, 2012 6.909 6.960 6.891 6.941 632,458 +0.03(+0.36%)
Jul 10, 2012 6.985 7.035 6.856 6.916 659,202 -0.01(-0.09%)
Jul 09, 2012 6.916 6.947 6.878 6.922 893,418 -0.03(-0.36%)
Jul 06, 2012 6.909 6.991 6.854 6.947 482,879 -0.06(-0.81%)
Jul 05, 2012 7.035 7.073 6.991 7.003 499,514 -0.06(-0.89%)
Jul 03, 2012 6.966 7.066 6.928 7.066 447,885 +0.09(+1.35%)
Jul 02, 2012 6.847 6.972 6.828 6.972 1,192,518 +0.16(+2.39%)
Jun 29, 2012 6.847 6.872 6.784 6.809 1,124,101 +0.13(+1.87%)
Jun 28, 2012 6.665 6.690 6.577 6.684 737,468 -0.03(-0.47%)
Jun 27, 2012 6.559 6.721 6.521 6.715 714,321 +0.16(+2.39%)
Jun 26, 2012 6.540 6.646 6.496 6.559 809,382 +0.03(+0.38%)
Jun 25, 2012 6.521 6.571 6.477 6.534 875,417 -0.11(-1.70%)
Jun 22, 2012 6.502 6.659 6.458 6.646 2,280,096 +0.17(+2.61%)
Jun 21, 2012 6.646 6.703 6.465 6.477 1,047,321 -0.16(-2.36%)
Jun 20, 2012 6.640 6.684 6.559 6.634 808,502 -0.01(-0.19%)
Jun 19, 2012 6.534 6.703 6.521 6.646 1,075,601 +0.13(+2.02%)
Jun 18, 2012 6.477 6.555 6.383 6.515 844,191 -0.01(-0.10%)
Jun 15, 2012 6.465 6.590 6.377 6.521 1,519,238 +0.11(+1.66%)
Jun 14, 2012 6.333 6.446 6.302 6.415 1,086,544 +0.08(+1.19%)
Jun 13, 2012 6.415 6.483 6.314 6.339 962,306 -0.08(-1.27%)
Jun 12, 2012 6.358 6.421 6.296 6.421 1,194,303 +0.08(+1.18%)
Jun 11, 2012 6.577 6.590 6.339 6.346 1,301,046 -0.16(-2.41%)
Jun 08, 2012 6.364 6.508 6.308 6.502 737,661 +0.11(+1.76%)
Jun 07, 2012 6.408 6.502 6.364 6.389 1,343,737 +0.08(+1.19%)
Jun 06, 2012 6.283 6.327 6.239 6.314 1,671,811 +0.08(+1.31%)
Jun 05, 2012 6.214 6.308 6.202 6.233 1,411,195 -0.01(-0.20%)
Jun 04, 2012 6.415 6.446 6.195 6.245 1,386,689 -0.15(-2.35%)
Jun 01, 2012 6.546 6.590 6.383 6.396 1,650,306 -0.26(-3.86%)
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%)
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.