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

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

14.10 +0.14 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 30, 2013 8.058 8.071 7.919 7.965 778,766 -0.09(-1.15%)
Aug 29, 2013 7.979 8.091 7.926 8.058 641,665 +0.05(+0.58%)
Aug 28, 2013 7.979 8.044 7.907 8.012 849,749 +0.01(+0.16%)
Aug 27, 2013 8.201 8.247 7.972 7.998 1,377,545 -0.28(-3.39%)
Aug 26, 2013 8.299 8.377 8.247 8.279 578,719 -0.03(-0.39%)
Aug 23, 2013 8.364 8.384 8.253 8.312 428,913 -0.06(-0.70%)
Aug 22, 2013 8.247 8.377 8.247 8.371 517,767 +0.13(+1.59%)
Aug 21, 2013 8.345 8.345 8.214 8.240 446,561 -0.12(-1.41%)
Aug 20, 2013 8.214 8.391 8.195 8.358 490,801 +0.14(+1.75%)
Aug 19, 2013 8.299 8.319 8.208 8.214 621,028 -0.08(-1.02%)
Aug 16, 2013 8.279 8.430 8.266 8.299 643,164 -0.03(-0.39%)
Aug 15, 2013 8.325 8.364 8.260 8.332 847,539 -0.08(-0.93%)
Aug 14, 2013 8.443 8.469 8.371 8.410 833,607 -0.05(-0.62%)
Aug 13, 2013 8.476 8.482 8.338 8.462 703,522 +0.02(+0.23%)
Aug 12, 2013 8.312 8.456 8.312 8.443 726,868 +0.08(+0.94%)
Aug 09, 2013 8.377 8.462 8.319 8.364 876,405 -0.03(-0.39%)
Aug 08, 2013 8.377 8.436 8.299 8.397 618,975 +0.08(+0.94%)
Aug 07, 2013 8.351 8.391 8.266 8.319 1,025,321 -0.07(-0.86%)
Aug 06, 2013 8.417 8.430 8.312 8.391 652,077 -0.05(-0.54%)
Aug 05, 2013 8.404 8.467 8.358 8.436 974,105 +0.02(+0.23%)
Aug 02, 2013 8.423 8.443 8.325 8.417 532,337 -0.01(-0.16%)
Aug 01, 2013 8.371 8.436 8.338 8.430 984,229 +0.17(+2.06%)
Jul 31, 2013 8.266 8.377 8.247 8.260 1,058,530 -0.01(-0.08%)
Jul 30, 2013 8.377 8.443 8.234 8.266 1,219,123 -0.07(-0.78%)
Jul 29, 2013 8.476 8.476 8.332 8.332 1,479,358 -0.14(-1.70%)
Jul 26, 2013 8.404 8.489 8.391 8.476 974,960 +0.05(+0.62%)
Jul 25, 2013 8.508 8.662 8.358 8.423 1,436,565 -0.26(-3.01%)
Jul 24, 2013 8.658 8.724 8.619 8.685 808,587 +0.05(+0.53%)
Jul 23, 2013 8.580 8.665 8.482 8.639 946,719 +0.07(+0.84%)
Jul 22, 2013 8.489 8.574 8.476 8.567 546,545 +0.08(+0.92%)
Jul 19, 2013 8.462 8.495 8.449 8.489 534,100 +0.01(+0.15%)
Jul 18, 2013 8.364 8.489 8.364 8.476 590,331 +0.12(+1.49%)
Jul 17, 2013 8.371 8.404 8.332 8.351 473,689 +0.00(+0.00%)
Jul 16, 2013 8.391 8.404 8.195 8.351 671,533 -0.05(-0.62%)
Jul 15, 2013 8.338 8.417 8.299 8.404 679,841 +0.07(+0.86%)
Jul 12, 2013 8.234 8.361 8.208 8.332 647,669 +0.09(+1.11%)
Jul 11, 2013 8.430 8.430 8.168 8.240 1,148,393 -0.10(-1.25%)
Jul 10, 2013 8.436 8.443 8.312 8.345 947,487 -0.08(-1.01%)
Jul 09, 2013 8.469 8.449 8.397 8.430 1,216,413 +0.00(+0.00%)
Jul 08, 2013 8.456 8.476 8.410 8.430 985,934 +0.01(+0.08%)
Jul 05, 2013 8.266 8.423 8.208 8.423 1,071,981 +0.25(+3.04%)
Jul 03, 2013 8.142 8.181 8.097 8.175 513,623 +0.01(+0.16%)
Jul 02, 2013 8.077 8.201 8.064 8.162 1,299,942 +0.06(+0.73%)
Jul 01, 2013 7.940 8.110 7.887 8.103 1,373,004 +0.21(+2.65%)
Jun 28, 2013 7.848 7.920 7.796 7.894 1,636,612 +0.03(+0.42%)
Jun 27, 2013 7.776 7.874 7.750 7.861 1,574,683 +0.14(+1.86%)
Jun 26, 2013 7.731 7.763 7.633 7.717 1,521,938 +0.09(+1.20%)
Jun 25, 2013 7.567 7.626 7.482 7.626 964,230 +0.12(+1.57%)
Jun 24, 2013 7.391 7.561 7.358 7.508 1,369,742 +0.04(+0.52%)
Jun 21, 2013 7.410 7.489 7.365 7.469 3,131,927 +0.07(+0.97%)
Jun 20, 2013 7.227 7.417 7.195 7.397 1,428,337 +0.06(+0.80%)
Jun 19, 2013 7.352 7.365 7.240 7.338 1,121,545 -0.02(-0.27%)
Jun 18, 2013 7.260 7.358 7.208 7.358 1,356,744 +0.13(+1.81%)
Jun 17, 2013 7.299 7.319 7.195 7.227 2,627,621 -0.02(-0.27%)
Jun 14, 2013 7.450 7.450 7.247 7.247 2,146,002 -0.22(-2.97%)
Jun 13, 2013 7.352 7.479 7.306 7.469 638,100 +0.10(+1.42%)
Jun 12, 2013 7.489 7.508 7.352 7.365 566,275 -0.09(-1.23%)
Jun 11, 2013 7.456 7.535 7.404 7.456 569,513 -0.09(-1.21%)
Jun 10, 2013 7.482 7.554 7.423 7.548 768,986 +0.10(+1.32%)
Jun 07, 2013 7.436 7.453 7.352 7.450 888,187 +0.05(+0.71%)
Jun 06, 2013 7.306 7.397 7.260 7.397 850,584 +0.07(+0.98%)
Jun 05, 2013 7.410 7.436 7.306 7.325 991,383 -0.12(-1.58%)
Jun 04, 2013 7.515 7.574 7.384 7.443 1,699,653 -0.07(-0.96%)
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.