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 (%)
May 31, 2013 7.567 7.600 7.502 7.515 790,191 -0.10(-1.29%)
May 30, 2013 7.593 7.619 7.548 7.613 775,357 +0.05(+0.60%)
May 29, 2013 7.619 7.687 7.548 7.567 806,370 -0.12(-1.52%)
May 28, 2013 7.722 7.761 7.638 7.684 1,114,666 +0.08(+1.02%)
May 24, 2013 7.477 7.606 7.451 7.606 542,072 +0.09(+1.20%)
May 23, 2013 7.470 7.541 7.444 7.515 635,844 -0.02(-0.26%)
May 22, 2013 7.638 7.748 7.503 7.535 677,612 -0.10(-1.35%)
May 21, 2013 7.677 7.722 7.632 7.638 888,947 -0.06(-0.84%)
May 20, 2013 7.664 7.703 7.625 7.703 819,904 +0.03(+0.42%)
May 17, 2013 7.645 7.671 7.612 7.671 849,839 +0.10(+1.28%)
May 16, 2013 7.535 7.632 7.522 7.574 615,602 +0.03(+0.43%)
May 15, 2013 7.567 7.612 7.515 7.541 930,537 +0.05(+0.60%)
May 13, 2013 7.503 7.554 7.448 7.496 611,430 -0.03(-0.43%)
May 10, 2013 7.619 7.625 7.496 7.528 588,738 -0.08(-1.02%)
May 09, 2013 7.677 7.684 7.593 7.606 431,938 -0.09(-1.18%)
May 08, 2013 7.684 7.703 7.600 7.697 607,669 +0.00(+0.00%)
May 07, 2013 7.567 7.703 7.541 7.697 810,724 +0.16(+2.06%)
May 06, 2013 7.464 7.587 7.418 7.541 666,040 +0.10(+1.39%)
May 03, 2013 7.354 7.464 7.276 7.438 728,891 +0.16(+2.22%)
May 02, 2013 7.276 7.405 7.237 7.276 757,200 +0.02(+0.27%)
May 01, 2013 7.328 7.367 7.144 7.257 1,966,820 -0.11(-1.49%)
Apr 30, 2013 7.380 7.399 7.289 7.367 770,215 -0.02(-0.26%)
Apr 29, 2013 7.354 7.399 7.334 7.386 562,660 +0.05(+0.62%)
Apr 26, 2013 7.315 7.354 7.289 7.341 629,483 +0.01(+0.18%)
Apr 25, 2013 7.360 7.457 7.315 7.328 697,396 -0.03(-0.44%)
Apr 24, 2013 7.418 7.490 7.237 7.360 858,678 -0.06(-0.78%)
Apr 23, 2013 7.380 7.451 7.321 7.418 533,707 +0.12(+1.68%)
Apr 22, 2013 7.354 7.354 7.173 7.296 672,468 -0.01(-0.09%)
Apr 19, 2013 7.224 7.315 7.167 7.302 665,051 +0.08(+1.16%)
Apr 18, 2013 7.308 7.321 7.186 7.218 757,209 -0.06(-0.80%)
Apr 17, 2013 7.296 7.347 7.153 7.276 1,038,619 -0.08(-1.06%)
Apr 16, 2013 7.321 7.367 7.257 7.354 799,870 +0.10(+1.43%)
Apr 15, 2013 7.477 7.503 7.211 7.250 1,103,370 -0.27(-3.53%)
Apr 12, 2013 7.535 7.574 7.457 7.515 724,987 -0.05(-0.68%)
Apr 11, 2013 7.632 7.632 7.557 7.567 542,463 -0.06(-0.85%)
Apr 10, 2013 7.580 7.664 7.561 7.632 1,095,858 +0.08(+1.11%)
Apr 09, 2013 7.671 7.671 7.535 7.548 715,763 -0.11(-1.44%)
Apr 08, 2013 7.625 7.677 7.515 7.658 751,978 +0.05(+0.59%)
Apr 05, 2013 7.464 7.625 7.457 7.612 1,545,827 +0.02(+0.26%)
Apr 04, 2013 7.541 7.600 7.490 7.593 574,230 +0.06(+0.77%)
Apr 03, 2013 7.625 7.658 7.503 7.535 916,512 -0.09(-1.19%)
Apr 02, 2013 7.677 7.748 7.612 7.625 1,000,524 -0.02(-0.25%)
Apr 01, 2013 7.787 7.826 7.574 7.645 1,238,753 -0.18(-2.31%)
Mar 28, 2013 7.671 7.839 7.632 7.826 2,238,600 +0.17(+2.20%)
Mar 27, 2013 7.587 7.671 7.535 7.658 590,172 +0.01(+0.17%)
Mar 26, 2013 7.671 7.690 7.580 7.645 541,079 +0.01(+0.17%)
Mar 25, 2013 7.625 7.703 7.587 7.632 999,616 +0.03(+0.43%)
Mar 22, 2013 7.580 7.625 7.548 7.600 616,664 +0.06(+0.86%)
Mar 21, 2013 7.580 7.600 7.515 7.535 542,378 -0.08(-1.10%)
Mar 20, 2013 7.625 7.638 7.593 7.619 488,841 +0.03(+0.34%)
Mar 19, 2013 7.587 7.638 7.541 7.593 1,165,154 +0.03(+0.34%)
Mar 18, 2013 7.567 7.632 7.541 7.567 1,128,603 -0.11(-1.43%)
Mar 15, 2013 7.548 7.684 7.548 7.677 2,946,322 +0.12(+1.54%)
Mar 14, 2013 7.522 7.561 7.493 7.561 1,182,994 +0.06(+0.78%)
Mar 13, 2013 7.477 7.528 7.451 7.503 726,867 +0.05(+0.61%)
Mar 12, 2013 7.483 7.503 7.428 7.457 796,571 -0.02(-0.26%)
Mar 11, 2013 7.509 7.528 7.464 7.477 1,018,838 -0.05(-0.60%)
Mar 08, 2013 7.600 7.616 7.464 7.522 942,541 -0.01(-0.09%)
Mar 07, 2013 7.457 7.528 7.431 7.528 1,401,204 +0.09(+1.22%)
Mar 06, 2013 7.451 7.483 7.405 7.438 690,058 +0.01(+0.09%)
Mar 05, 2013 7.522 7.535 7.412 7.431 1,224,162 -0.06(-0.78%)
Mar 04, 2013 7.418 7.509 7.367 7.490 1,764,007 +0.06(+0.78%)
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.