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

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

13.34 -0.22 (-1.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 27, 2015 8.982 9.052 8.968 8.968 930,305 -0.05(-0.54%)
Feb 26, 2015 8.982 9.045 8.968 9.017 955,615 +0.03(+0.39%)
Feb 25, 2015 9.072 9.079 8.934 8.982 1,208,475 -0.08(-0.92%)
Feb 24, 2015 9.003 9.162 9.003 9.065 801,623 +0.04(+0.46%)
Feb 23, 2015 8.954 9.024 8.934 9.024 902,490 +0.00(+0.00%)
Feb 20, 2015 8.899 9.037 8.795 9.024 1,117,798 +0.10(+1.16%)
Feb 19, 2015 8.878 8.954 8.823 8.920 773,175 -0.03(-0.39%)
Feb 18, 2015 9.086 9.114 8.913 8.954 1,177,841 -0.18(-1.97%)
Feb 17, 2015 9.058 9.141 9.017 9.134 842,325 +0.06(+0.61%)
Feb 13, 2015 9.051 9.079 9.079 9.079 1,057,151 +0.05(+0.54%)
Feb 12, 2015 8.940 9.030 8.885 9.030 771,894 +0.18(+2.03%)
Feb 11, 2015 8.878 8.913 8.809 8.850 1,126,630 -0.03(-0.31%)
Feb 10, 2015 8.892 8.931 8.760 8.878 1,024,298 +0.08(+0.94%)
Feb 09, 2015 8.850 8.892 8.767 8.795 978,085 -0.10(-1.17%)
Feb 06, 2015 8.871 8.996 8.809 8.899 1,444,639 +0.08(+0.94%)
Feb 05, 2015 8.698 8.830 8.698 8.816 968,021 +0.17(+1.92%)
Feb 04, 2015 8.677 8.753 8.643 8.650 689,306 -0.07(-0.79%)
Feb 03, 2015 8.594 8.760 8.594 8.719 1,327,389 +0.19(+2.19%)
Feb 02, 2015 8.366 8.553 8.262 8.532 1,504,693 +0.22(+2.67%)
Jan 30, 2015 8.393 8.442 8.303 8.310 1,614,041 -0.17(-2.04%)
Jan 29, 2015 8.352 8.487 8.310 8.483 1,190,294 +0.16(+1.91%)
Jan 28, 2015 8.560 8.594 8.317 8.324 2,034,261 -0.21(-2.51%)
Jan 27, 2015 8.539 8.643 8.508 8.539 1,804,488 -0.13(-1.52%)
Jan 26, 2015 8.504 8.684 8.435 8.670 1,595,037 +0.13(+1.54%)
Jan 23, 2015 8.670 8.719 8.511 8.539 1,022,327 -0.18(-2.07%)
Jan 22, 2015 8.546 8.733 8.324 8.719 1,967,940 +0.48(+5.89%)
Jan 21, 2015 8.241 8.352 8.186 8.234 1,450,455 -0.01(-0.17%)
Jan 20, 2015 8.296 8.317 8.186 8.248 2,025,238 -0.05(-0.58%)
Jan 16, 2015 8.206 8.366 8.206 8.296 2,114,363 +0.05(+0.59%)
Jan 15, 2015 8.373 8.386 8.227 8.248 1,239,360 -0.13(-1.57%)
Jan 14, 2015 8.345 8.407 8.234 8.380 1,157,465 -0.08(-0.98%)
Jan 13, 2015 8.573 8.691 8.393 8.463 1,949,893 -0.06(-0.73%)
Jan 12, 2015 8.539 8.601 8.466 8.525 1,005,848 -0.05(-0.57%)
Jan 09, 2015 8.830 8.843 8.560 8.573 1,050,503 -0.27(-3.05%)
Jan 08, 2015 8.698 8.843 8.629 8.843 1,670,157 +0.26(+2.98%)
Jan 07, 2015 8.670 8.698 8.546 8.587 1,693,289 +0.02(+0.24%)
Jan 06, 2015 8.802 8.850 8.508 8.566 2,235,716 -0.24(-2.67%)
Jan 05, 2015 9.037 9.048 8.795 8.802 1,156,470 -0.28(-3.13%)
Jan 02, 2015 9.266 9.273 8.961 9.086 1,476,040 -0.14(-1.50%)
Dec 31, 2014 9.349 9.224 9.224 9.224 842,573 -0.07(-0.75%)
Dec 30, 2014 9.307 9.377 9.259 9.294 793,600 -0.04(-0.45%)
Dec 29, 2014 9.176 9.391 9.155 9.335 1,122,674 +0.17(+1.89%)
Dec 26, 2014 9.224 9.224 9.148 9.162 443,559 +0.01(+0.08%)
Dec 24, 2014 9.197 9.155 9.155 9.155 598,537 -0.07(-0.75%)
Dec 23, 2014 9.072 9.252 9.051 9.224 1,467,839 +0.17(+1.91%)
Dec 22, 2014 9.010 9.058 8.954 9.051 1,178,521 +0.05(+0.54%)
Dec 19, 2014 9.017 9.051 8.937 9.003 3,368,323 -0.01(-0.15%)
Dec 18, 2014 8.975 9.044 8.934 9.017 1,485,361 +0.09(+1.01%)
Dec 17, 2014 8.712 8.934 8.389 8.927 1,938,664 +0.21(+2.38%)
Dec 16, 2014 8.518 8.816 8.518 8.719 2,301,017 +0.16(+1.86%)
Dec 15, 2014 8.677 8.719 8.542 8.560 1,411,964 -0.07(-0.80%)
Dec 12, 2014 8.594 8.726 8.594 8.629 1,022,848 -0.10(-1.11%)
Dec 11, 2014 8.712 8.795 8.705 8.726 1,113,421 +0.03(+0.40%)
Dec 10, 2014 8.947 8.982 8.684 8.691 1,527,377 -0.30(-3.31%)
Dec 09, 2014 8.753 9.020 8.712 8.989 1,638,058 +0.10(+1.17%)
Dec 08, 2014 8.913 9.044 8.835 8.885 1,154,802 -0.08(-0.85%)
Dec 05, 2014 8.788 8.975 8.788 8.961 1,093,439 +0.19(+2.21%)
Dec 04, 2014 8.760 8.781 8.705 8.767 826,203 -0.01(-0.16%)
Dec 03, 2014 8.657 8.802 8.650 8.781 820,195 +0.12(+1.44%)
Dec 02, 2014 8.608 8.750 8.608 8.657 772,448 +0.08(+0.97%)
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.