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 (%)
Mar 28, 2013 7.671 7.839 7.632 7.826 2,238,600 +0.17(+2.20%)
Mar 27, 2013 7.587 7.671 7.535 7.658 590,172 +0.01(+0.17%)
Mar 26, 2013 7.671 7.690 7.580 7.645 541,079 +0.01(+0.17%)
Mar 25, 2013 7.625 7.703 7.587 7.632 999,616 +0.03(+0.43%)
Mar 22, 2013 7.580 7.625 7.548 7.600 616,664 +0.06(+0.86%)
Mar 21, 2013 7.580 7.600 7.515 7.535 542,378 -0.08(-1.10%)
Mar 20, 2013 7.625 7.638 7.593 7.619 488,841 +0.03(+0.34%)
Mar 19, 2013 7.587 7.638 7.541 7.593 1,165,154 +0.03(+0.34%)
Mar 18, 2013 7.567 7.632 7.541 7.567 1,128,603 -0.11(-1.43%)
Mar 15, 2013 7.548 7.684 7.548 7.677 2,946,322 +0.12(+1.54%)
Mar 14, 2013 7.522 7.561 7.493 7.561 1,182,994 +0.06(+0.78%)
Mar 13, 2013 7.477 7.528 7.451 7.503 726,867 +0.05(+0.61%)
Mar 12, 2013 7.483 7.503 7.428 7.457 796,571 -0.02(-0.26%)
Mar 11, 2013 7.509 7.528 7.464 7.477 1,018,838 -0.05(-0.60%)
Mar 08, 2013 7.600 7.616 7.464 7.522 942,541 -0.01(-0.09%)
Mar 07, 2013 7.457 7.528 7.431 7.528 1,401,204 +0.09(+1.22%)
Mar 06, 2013 7.451 7.483 7.405 7.438 690,058 +0.01(+0.09%)
Mar 05, 2013 7.522 7.535 7.412 7.431 1,224,162 -0.06(-0.78%)
Mar 04, 2013 7.418 7.509 7.367 7.490 1,764,007 +0.06(+0.78%)
Mar 01, 2013 7.289 7.451 7.205 7.431 1,279,342 +0.08(+1.14%)
Feb 28, 2013 7.296 7.405 7.296 7.347 1,200,997 +0.05(+0.62%)
Feb 27, 2013 7.308 7.347 7.276 7.302 1,315,091 +0.00(+0.00%)
Feb 26, 2013 7.296 7.360 7.251 7.302 1,879,699 +0.03(+0.44%)
Feb 25, 2013 7.532 7.552 7.264 7.270 1,047,697 -0.20(-2.74%)
Feb 22, 2013 7.500 7.526 7.404 7.475 1,169,319 +0.03(+0.43%)
Feb 21, 2013 7.436 7.494 7.398 7.443 1,347,134 +0.01(+0.09%)
Feb 20, 2013 7.590 7.628 7.436 7.436 2,075,364 -0.14(-1.86%)
Feb 19, 2013 7.449 7.705 7.449 7.577 2,114,232 -0.13(-1.66%)
Feb 15, 2013 7.680 7.718 7.635 7.705 918,430 +0.06(+0.75%)
Feb 14, 2013 7.673 7.718 7.641 7.648 1,557,904 -0.05(-0.67%)
Feb 13, 2013 7.705 7.737 7.635 7.699 901,865 +0.01(+0.17%)
Feb 12, 2013 7.609 7.718 7.590 7.686 1,043,200 +0.10(+1.26%)
Feb 11, 2013 7.584 7.622 7.539 7.590 694,180 -0.01(-0.08%)
Feb 08, 2013 7.564 7.622 7.507 7.596 1,116,171 +0.05(+0.68%)
Feb 07, 2013 7.552 7.603 7.494 7.545 612,202 -0.03(-0.34%)
Feb 06, 2013 7.500 7.609 7.500 7.571 771,573 +0.12(+1.63%)
Feb 04, 2013 7.526 7.545 7.404 7.449 1,922,077 -0.12(-1.52%)
Feb 01, 2013 7.462 7.584 7.424 7.564 2,286,852 +0.15(+1.98%)
Jan 31, 2013 7.372 7.436 7.340 7.417 1,400,947 +0.03(+0.43%)
Jan 30, 2013 7.392 7.436 7.340 7.385 767,770 -0.03(-0.43%)
Jan 29, 2013 7.392 7.462 7.372 7.417 1,073,142 +0.01(+0.09%)
Jan 28, 2013 7.334 7.449 7.302 7.411 1,249,894 +0.07(+0.96%)
Jan 25, 2013 7.321 7.360 7.225 7.340 1,328,322 +0.01(+0.17%)
Jan 24, 2013 7.225 7.334 6.988 7.328 2,411,132 +0.05(+0.70%)
Jan 23, 2013 7.251 7.328 7.206 7.276 1,000,120 -0.01(-0.09%)
Jan 22, 2013 7.168 7.283 7.161 7.283 787,354 +0.12(+1.61%)
Jan 18, 2013 7.200 7.212 7.104 7.168 545,718 -0.03(-0.44%)
Jan 17, 2013 7.104 7.232 7.104 7.200 686,744 +0.10(+1.44%)
Jan 16, 2013 7.033 7.136 7.033 7.097 1,147,895 +0.06(+0.82%)
Jan 15, 2013 6.956 7.040 6.956 7.040 895,152 +0.03(+0.36%)
Jan 14, 2013 6.950 7.059 6.950 7.014 758,907 +0.04(+0.55%)
Jan 11, 2013 6.976 6.995 6.850 6.976 1,147,984 -0.01(-0.18%)
Jan 10, 2013 7.027 7.046 6.950 6.988 1,224,593 +0.02(+0.28%)
Jan 09, 2013 7.059 7.129 6.956 6.969 1,233,107 -0.06(-0.91%)
Jan 08, 2013 7.142 7.155 7.033 7.033 1,322,567 -0.11(-1.52%)
Jan 07, 2013 7.296 7.302 7.110 7.142 1,349,079 -0.19(-2.62%)
Jan 04, 2013 7.360 7.360 7.283 7.334 939,331 -0.01(-0.09%)
Jan 03, 2013 7.264 7.340 7.180 7.340 1,368,994 +0.08(+1.15%)
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.