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 (%)
Nov 30, 2012 6.998 7.017 6.876 6.915 1,351,864 -0.08(-1.10%)
Nov 29, 2012 6.940 7.043 6.889 6.992 923,521 +0.11(+1.58%)
Nov 28, 2012 6.876 6.889 6.724 6.883 990,255 -0.04(-0.64%)
Nov 27, 2012 6.940 6.971 6.889 6.927 673,430 -0.04(-0.55%)
Nov 26, 2012 6.946 6.965 6.908 6.965 848,480 -0.02(-0.27%)
Nov 23, 2012 6.895 6.984 6.889 6.984 561,725 +0.13(+1.85%)
Nov 21, 2012 6.914 6.943 6.826 6.857 381,571 -0.05(-0.73%)
Nov 20, 2012 6.921 6.965 6.857 6.908 937,027 -0.02(-0.27%)
Nov 19, 2012 6.826 6.940 6.794 6.927 1,554,773 +0.17(+2.53%)
Nov 16, 2012 6.661 6.769 6.633 6.756 1,140,969 +0.09(+1.33%)
Nov 15, 2012 6.661 6.718 6.623 6.667 743,025 -0.03(-0.38%)
Nov 14, 2012 6.667 6.731 6.591 6.693 2,057,199 +0.04(+0.57%)
Nov 13, 2012 6.718 6.813 6.648 6.655 715,194 -0.12(-1.78%)
Nov 12, 2012 6.750 6.845 6.712 6.775 664,330 +0.03(+0.47%)
Nov 09, 2012 6.604 6.775 6.579 6.743 1,153,961 +0.15(+2.31%)
Nov 08, 2012 6.680 6.737 6.553 6.591 860,267 -0.08(-1.23%)
Nov 07, 2012 6.883 6.883 6.648 6.674 1,045,524 -0.30(-4.36%)
Nov 06, 2012 6.832 6.987 6.781 6.978 981,809 +0.20(+2.89%)
Nov 05, 2012 6.718 6.794 6.642 6.781 627,677 +0.04(+0.66%)
Nov 02, 2012 6.895 6.895 6.712 6.737 668,640 -0.11(-1.66%)
Nov 01, 2012 6.819 6.914 6.775 6.851 694,925 +0.06(+0.84%)
Oct 31, 2012 6.712 6.800 6.699 6.794 694,151 +0.03(+0.37%)
Oct 26, 2012 6.845 6.769 6.769 6.769 571,876 -0.07(-1.02%)
Oct 25, 2012 6.845 6.933 6.762 6.838 598,431 +0.04(+0.56%)
Oct 24, 2012 6.826 6.832 6.743 6.800 649,764 +0.02(+0.28%)
Oct 23, 2012 6.655 6.816 6.458 6.781 1,854,686 +0.08(+1.23%)
Oct 19, 2012 6.794 6.794 6.661 6.699 908,237 -0.12(-1.76%)
Oct 18, 2012 6.819 6.864 6.807 6.819 513,350 -0.01(-0.09%)
Oct 17, 2012 6.743 6.838 6.712 6.826 1,591,673 +0.11(+1.70%)
Oct 16, 2012 6.813 6.838 6.693 6.712 999,036 -0.06(-0.93%)
Oct 15, 2012 6.832 6.876 6.743 6.775 977,088 -0.03(-0.37%)
Oct 12, 2012 6.965 7.041 6.800 6.800 1,449,043 -0.18(-2.63%)
Oct 11, 2012 7.104 7.117 6.978 6.984 1,925,920 -0.07(-0.99%)
Oct 10, 2012 7.079 7.111 7.035 7.054 755,900 -0.02(-0.27%)
Oct 09, 2012 7.174 7.174 7.035 7.073 736,858 -0.08(-1.15%)
Oct 08, 2012 7.187 7.193 7.130 7.155 366,064 -0.07(-0.96%)
Oct 05, 2012 7.237 7.301 7.187 7.225 420,672 +0.04(+0.53%)
Oct 04, 2012 7.130 7.187 7.073 7.187 984,882 +0.09(+1.34%)
Oct 03, 2012 7.149 7.199 7.079 7.092 646,834 -0.03(-0.36%)
Oct 02, 2012 7.174 7.199 7.098 7.117 696,537 -0.03(-0.35%)
Oct 01, 2012 7.155 7.244 7.111 7.142 868,334 +0.04(+0.62%)
Sep 28, 2012 7.180 7.193 7.092 7.098 1,213,802 -0.12(-1.67%)
Sep 27, 2012 7.237 7.307 7.174 7.218 778,285 +0.00(+0.00%)
Sep 26, 2012 7.250 7.307 7.187 7.218 716,699 -0.03(-0.44%)
Sep 25, 2012 7.389 7.440 7.250 7.250 954,670 -0.11(-1.55%)
Sep 24, 2012 7.351 7.421 7.294 7.364 1,278,883 +0.01(+0.09%)
Sep 21, 2012 7.630 7.630 7.351 7.358 3,174,673 -0.16(-2.11%)
Sep 20, 2012 7.560 7.617 7.503 7.516 626,372 -0.08(-1.08%)
Sep 19, 2012 7.560 7.617 7.503 7.598 1,352,613 +0.04(+0.50%)
Sep 18, 2012 7.516 7.579 7.472 7.560 917,334 +0.05(+0.67%)
Sep 17, 2012 7.554 7.573 7.472 7.510 1,039,203 -0.08(-1.00%)
Sep 14, 2012 7.440 7.617 7.402 7.585 1,697,743 +0.16(+2.22%)
Sep 13, 2012 7.275 7.453 7.218 7.421 1,647,256 +0.14(+1.91%)
Sep 12, 2012 7.206 7.282 7.206 7.282 663,044 +0.08(+1.14%)
Sep 11, 2012 7.155 7.231 7.123 7.199 586,306 +0.04(+0.62%)
Sep 10, 2012 7.123 7.199 7.117 7.155 582,696 -0.02(-0.26%)
Sep 07, 2012 7.206 7.230 7.155 7.174 936,414 +0.00(+0.00%)
Sep 06, 2012 7.104 7.231 7.104 7.174 1,164,868 +0.13(+1.80%)
Sep 05, 2012 7.054 7.073 6.971 7.047 962,890 -0.03(-0.36%)
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.