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 (%)
Dec 31, 2015 9.696 9.581 9.581 9.581 1,185,958 -0.16(-1.62%)
Dec 30, 2015 9.854 9.854 9.718 9.739 963,098 -0.12(-1.24%)
Dec 29, 2015 9.790 9.861 9.732 9.861 980,035 +0.12(+1.25%)
Dec 28, 2015 9.718 9.750 9.585 9.739 908,517 -0.01(-0.15%)
Dec 24, 2015 9.696 9.754 9.754 9.754 438,573 +0.04(+0.44%)
Dec 23, 2015 9.653 9.725 9.610 9.711 1,053,513 +0.10(+1.05%)
Dec 22, 2015 9.624 9.639 9.466 9.610 1,393,375 +0.02(+0.22%)
Dec 21, 2015 9.560 9.646 9.459 9.588 2,009,543 +0.07(+0.75%)
Dec 18, 2015 9.581 9.588 9.344 9.517 14,767,104 -0.15(-1.56%)
Dec 17, 2015 9.703 9.811 9.574 9.667 3,582,516 +0.00(+0.00%)
Dec 16, 2015 9.711 9.768 9.488 9.667 2,520,772 +0.05(+0.52%)
Dec 15, 2015 9.445 9.667 9.438 9.617 2,177,220 +0.24(+2.61%)
Dec 14, 2015 9.359 9.481 9.258 9.373 2,228,368 +0.02(+0.23%)
Dec 11, 2015 9.330 9.495 9.280 9.351 2,231,239 -0.24(-2.54%)
Dec 10, 2015 9.617 9.682 9.545 9.596 2,036,358 -0.01(-0.15%)
Dec 09, 2015 9.825 9.861 9.531 9.610 1,994,992 -0.24(-2.41%)
Dec 08, 2015 9.883 9.980 9.768 9.847 1,989,418 -0.11(-1.15%)
Dec 07, 2015 10.19 10.26 9.897 9.962 1,981,131 -0.26(-2.53%)
Dec 04, 2015 10.11 10.26 10.06 10.22 1,570,705 +0.14(+1.43%)
Dec 03, 2015 10.31 10.34 10.06 10.08 2,481,311 -0.15(-1.47%)
Dec 02, 2015 10.49 10.49 10.22 10.23 1,345,712 -0.24(-2.26%)
Dec 01, 2015 10.48 10.53 10.36 10.46 966,628 +0.04(+0.34%)
Nov 30, 2015 10.44 10.48 10.39 10.43 1,061,851 +0.03(+0.28%)
Nov 27, 2015 10.39 10.45 10.31 10.40 623,519 +0.03(+0.28%)
Nov 25, 2015 10.37 10.37 10.37 10.37 874,749 +0.00(+0.00%)
Nov 24, 2015 10.19 10.39 10.19 10.37 1,189,157 +0.09(+0.90%)
Nov 23, 2015 10.23 10.34 10.23 10.28 1,071,495 +0.04(+0.42%)
Nov 20, 2015 10.21 10.29 10.15 10.24 1,334,973 +0.08(+0.77%)
Nov 19, 2015 10.24 10.27 10.11 10.16 1,083,036 -0.08(-0.76%)
Nov 18, 2015 10.14 10.24 10.01 10.24 1,247,996 +0.16(+1.55%)
Nov 17, 2015 10.08 10.21 10.02 10.08 1,149,874 +0.03(+0.28%)
Nov 16, 2015 9.873 10.07 9.787 10.05 1,010,720 +0.16(+1.58%)
Nov 13, 2015 9.944 10.04 9.866 9.894 867,012 -0.12(-1.21%)
Nov 12, 2015 10.18 10.19 9.997 10.02 944,595 -0.24(-2.29%)
Nov 11, 2015 10.34 10.38 10.21 10.25 1,179,923 -0.03(-0.28%)
Nov 10, 2015 10.26 10.34 10.17 10.28 1,005,989 +0.03(+0.28%)
Nov 09, 2015 10.36 10.38 10.19 10.25 1,309,517 -0.06(-0.62%)
Nov 06, 2015 10.15 10.36 10.11 10.31 2,021,226 +0.31(+3.06%)
Nov 05, 2015 9.851 10.06 9.823 10.01 1,196,634 +0.16(+1.59%)
Nov 04, 2015 9.866 9.908 9.787 9.851 1,032,730 +0.01(+0.07%)
Nov 03, 2015 9.737 9.887 9.705 9.844 1,466,466 +0.05(+0.51%)
Nov 02, 2015 9.638 9.830 9.609 9.794 1,620,587 +0.20(+2.08%)
Oct 30, 2015 9.780 9.830 9.534 9.595 1,766,413 -0.24(-2.39%)
Oct 29, 2015 9.873 9.997 9.805 9.830 1,689,678 -0.07(-0.72%)
Oct 28, 2015 9.524 9.901 9.524 9.901 1,614,161 +0.40(+4.20%)
Oct 27, 2015 9.509 9.670 9.452 9.502 1,652,556 -0.10(-1.04%)
Oct 26, 2015 9.695 9.752 9.559 9.602 1,312,226 -0.12(-1.25%)
Oct 23, 2015 9.531 9.752 9.410 9.723 1,595,743 +0.21(+2.25%)
Oct 22, 2015 9.410 9.673 9.274 9.509 2,431,353 +0.31(+3.33%)
Oct 21, 2015 9.388 9.424 9.203 9.203 1,509,083 -0.16(-1.75%)
Oct 20, 2015 9.324 9.410 9.189 9.367 1,078,892 +0.07(+0.77%)
Oct 19, 2015 9.267 9.360 9.225 9.296 755,236 -0.02(-0.23%)
Oct 16, 2015 9.310 9.363 9.232 9.317 841,731 +0.03(+0.31%)
Oct 15, 2015 9.175 9.289 9.089 9.289 1,222,192 +0.18(+1.95%)
Oct 14, 2015 9.388 9.388 9.100 9.111 1,092,166 -0.29(-3.11%)
Oct 13, 2015 9.417 9.566 9.374 9.403 1,135,934 -0.05(-0.53%)
Oct 12, 2015 9.324 9.467 9.274 9.452 1,217,480 +0.12(+1.30%)
Oct 09, 2015 9.474 9.524 9.317 9.331 1,284,661 -0.14(-1.50%)
Oct 08, 2015 9.282 9.481 9.253 9.474 1,959,418 +0.18(+1.92%)
Oct 07, 2015 9.189 9.324 9.146 9.296 1,410,688 +0.16(+1.79%)
Oct 06, 2015 9.168 9.210 9.068 9.132 1,987,253 -0.06(-0.70%)
Oct 05, 2015 9.032 9.210 9.032 9.196 1,226,072 +0.21(+2.38%)
Oct 02, 2015 9.032 9.032 8.769 8.982 1,832,387 -0.21(-2.32%)
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.