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 (%)
Jan 31, 2014 7.938 8.018 7.891 7.891 1,167,972 -0.17(-2.15%)
Jan 30, 2014 7.998 8.124 7.944 8.064 1,397,731 +0.16(+2.02%)
Jan 29, 2014 8.024 8.091 7.898 7.904 1,266,493 -0.21(-2.63%)
Jan 28, 2014 8.151 8.164 8.044 8.118 989,899 -0.01(-0.16%)
Jan 27, 2014 8.258 8.284 8.118 8.131 1,189,424 -0.11(-1.37%)
Jan 24, 2014 8.324 8.358 8.144 8.244 1,429,603 -0.18(-2.14%)
Jan 23, 2014 8.544 8.544 8.374 8.424 1,177,098 -0.15(-1.79%)
Jan 22, 2014 8.598 8.618 8.324 8.578 1,349,898 +0.01(+0.16%)
Jan 21, 2014 8.484 8.571 8.451 8.564 1,058,395 +0.16(+1.90%)
Jan 17, 2014 8.404 8.404 8.404 8.404 727,251 -0.01(-0.16%)
Jan 16, 2014 8.498 8.498 8.364 8.418 959,712 -0.09(-1.02%)
Jan 15, 2014 8.538 8.631 8.498 8.504 1,123,312 -0.03(-0.39%)
Jan 14, 2014 8.564 8.564 8.464 8.538 1,148,245 +0.01(+0.16%)
Jan 13, 2014 8.658 8.658 8.484 8.524 1,872,150 -0.11(-1.24%)
Jan 10, 2014 8.604 8.644 8.518 8.631 1,868,858 +0.04(+0.47%)
Jan 09, 2014 8.564 8.624 8.511 8.591 1,246,696 +0.03(+0.31%)
Jan 08, 2014 8.518 8.564 8.438 8.564 1,667,260 +0.07(+0.86%)
Jan 07, 2014 8.364 8.584 8.331 8.491 1,715,141 +0.29(+3.58%)
Jan 06, 2014 8.298 8.344 8.198 8.198 864,699 -0.10(-1.20%)
Jan 03, 2014 8.278 8.324 8.251 8.298 866,080 +0.01(+0.16%)
Jan 02, 2014 8.364 8.418 8.264 8.284 1,132,457 -0.13(-1.51%)
Dec 31, 2013 8.471 8.411 8.411 8.411 676,387 -0.03(-0.32%)
Dec 30, 2013 8.478 8.504 8.431 8.438 538,162 -0.05(-0.63%)
Dec 27, 2013 8.518 8.551 8.431 8.491 628,584 +0.01(+0.16%)
Dec 26, 2013 8.431 8.498 8.418 8.478 834,058 +0.06(+0.71%)
Dec 24, 2013 8.458 8.458 8.404 8.418 488,283 -0.01(-0.08%)
Dec 23, 2013 8.291 8.458 8.264 8.424 1,299,553 +0.16(+1.94%)
Dec 20, 2013 8.151 8.264 8.151 8.264 3,696,606 +0.10(+1.22%)
Dec 19, 2013 8.198 8.234 8.151 8.164 805,089 -0.07(-0.81%)
Dec 18, 2013 8.171 8.231 8.111 8.231 1,280,145 +0.07(+0.90%)
Dec 17, 2013 8.218 8.244 8.138 8.158 986,044 -0.05(-0.57%)
Dec 16, 2013 8.178 8.224 8.104 8.204 1,371,618 +0.08(+0.98%)
Dec 13, 2013 8.238 8.251 8.104 8.124 1,054,124 -0.07(-0.81%)
Dec 12, 2013 8.111 8.248 8.111 8.191 1,625,971 +0.06(+0.74%)
Dec 11, 2013 8.278 8.278 8.124 8.131 1,176,474 -0.12(-1.45%)
Dec 10, 2013 8.358 8.364 8.218 8.251 738,135 -0.10(-1.20%)
Dec 09, 2013 8.378 8.451 8.324 8.351 1,015,722 -0.03(-0.32%)
Dec 06, 2013 8.284 8.431 8.278 8.378 885,963 +0.18(+2.20%)
Dec 05, 2013 8.171 8.241 8.131 8.198 846,949 +0.00(+0.00%)
Dec 04, 2013 8.244 8.304 8.144 8.198 1,298,006 -0.04(-0.49%)
Dec 03, 2013 8.284 8.331 8.158 8.238 1,325,330 -0.05(-0.56%)
Dec 02, 2013 8.478 8.484 8.268 8.284 964,690 -0.19(-2.20%)
Nov 29, 2013 8.464 8.511 8.364 8.471 537,309 +0.05(+0.63%)
Nov 27, 2013 8.464 8.484 8.378 8.418 989,789 -0.01(-0.16%)
Nov 26, 2013 8.438 8.451 8.362 8.431 1,101,085 +0.03(+0.39%)
Nov 25, 2013 8.418 8.466 8.365 8.398 1,006,128 +0.01(+0.08%)
Nov 22, 2013 8.299 8.405 8.259 8.391 1,067,325 +0.11(+1.27%)
Nov 21, 2013 8.220 8.365 8.193 8.286 1,243,368 +0.09(+1.13%)
Nov 20, 2013 8.279 8.319 8.140 8.193 1,093,564 -0.05(-0.64%)
Nov 19, 2013 8.253 8.319 8.220 8.246 1,000,963 -0.01(-0.08%)
Nov 18, 2013 8.233 8.362 8.180 8.253 938,093 +0.04(+0.48%)
Nov 15, 2013 8.200 8.233 8.101 8.213 1,137,514 -0.01(-0.08%)
Nov 14, 2013 8.207 8.279 8.160 8.220 863,384 +0.03(+0.40%)
Nov 13, 2013 8.094 8.193 8.002 8.187 1,808,614 +0.05(+0.65%)
Nov 12, 2013 8.299 8.312 8.055 8.134 2,111,164 -0.17(-2.07%)
Nov 11, 2013 8.424 8.457 8.279 8.306 944,534 -0.18(-2.10%)
Nov 08, 2013 8.174 8.510 8.174 8.484 1,343,812 +0.30(+3.71%)
Nov 07, 2013 8.319 8.352 8.160 8.180 1,358,892 -0.13(-1.59%)
Nov 06, 2013 8.233 8.312 8.174 8.312 774,588 +0.11(+1.37%)
Nov 05, 2013 8.134 8.213 8.088 8.200 902,822 +0.01(+0.16%)
Nov 04, 2013 8.220 8.226 8.114 8.187 1,113,374 -0.03(-0.40%)
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.