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

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

14.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Sep 30, 2014 8.261 8.302 8.219 8.226 1,244,950 -0.04(-0.50%)
Sep 29, 2014 8.240 8.309 8.233 8.267 624,710 -0.05(-0.58%)
Sep 26, 2014 8.315 8.343 8.274 8.315 691,495 +0.00(+0.00%)
Sep 25, 2014 8.377 8.391 8.267 8.315 1,295,975 -0.09(-1.06%)
Sep 24, 2014 8.425 8.453 8.370 8.405 1,058,408 -0.01(-0.08%)
Sep 23, 2014 8.590 8.597 8.405 8.412 1,226,315 -0.18(-2.08%)
Sep 22, 2014 8.686 8.693 8.556 8.590 1,029,644 -0.13(-1.49%)
Sep 19, 2014 8.775 8.871 8.700 8.720 2,627,652 -0.04(-0.47%)
Sep 18, 2014 8.727 8.885 8.720 8.761 2,023,898 +0.08(+0.95%)
Sep 17, 2014 8.617 8.720 8.562 8.679 1,199,946 +0.05(+0.64%)
Sep 16, 2014 8.665 8.761 8.617 8.624 1,140,834 -0.05(-0.63%)
Sep 15, 2014 8.741 8.796 8.686 8.679 1,013,337 -0.08(-0.94%)
Sep 12, 2014 8.720 8.816 8.686 8.761 972,608 +0.05(+0.63%)
Sep 11, 2014 8.590 8.741 8.590 8.707 758,499 +0.06(+0.71%)
Sep 10, 2014 8.549 8.686 8.549 8.645 906,603 +0.10(+1.20%)
Sep 09, 2014 8.686 8.707 8.494 8.542 1,246,966 -0.19(-2.12%)
Sep 08, 2014 8.679 8.741 8.631 8.727 763,481 +0.05(+0.55%)
Sep 05, 2014 8.631 8.700 8.542 8.679 1,160,517 +0.01(+0.08%)
Sep 04, 2014 8.583 8.919 8.583 8.672 4,481,143 +0.09(+1.04%)
Sep 03, 2014 8.535 8.583 8.487 8.583 1,643,041 +0.09(+1.05%)
Sep 02, 2014 8.528 8.562 8.446 8.494 856,480 +0.01(+0.16%)
Aug 29, 2014 8.384 8.480 8.480 8.480 905,560 +0.10(+1.23%)
Aug 28, 2014 8.425 8.466 8.370 8.377 901,396 -0.08(-0.97%)
Aug 27, 2014 8.494 8.494 8.426 8.460 714,795 -0.03(-0.40%)
Aug 26, 2014 8.392 8.494 8.392 8.494 733,668 +0.11(+1.30%)
Aug 25, 2014 8.419 8.453 8.341 8.385 756,416 -0.01(-0.08%)
Aug 22, 2014 8.344 8.432 8.296 8.392 990,657 +0.07(+0.82%)
Aug 21, 2014 8.201 8.330 8.167 8.324 845,124 +0.11(+1.32%)
Aug 20, 2014 8.208 8.242 8.148 8.215 673,825 -0.01(-0.08%)
Aug 19, 2014 8.249 8.296 8.195 8.222 554,542 -0.01(-0.08%)
Aug 18, 2014 8.174 8.256 8.161 8.229 943,462 +0.12(+1.51%)
Aug 15, 2014 8.256 8.256 8.052 8.106 1,421,101 -0.07(-0.91%)
Aug 14, 2014 8.208 8.262 8.167 8.181 707,801 -0.03(-0.33%)
Aug 13, 2014 8.188 8.242 8.154 8.208 872,056 +0.05(+0.58%)
Aug 12, 2014 8.208 8.235 8.140 8.161 681,923 -0.06(-0.74%)
Aug 11, 2014 8.222 8.296 8.181 8.222 676,307 +0.03(+0.33%)
Aug 08, 2014 8.154 8.201 8.140 8.195 730,598 +0.03(+0.42%)
Aug 07, 2014 8.249 8.269 8.127 8.161 992,597 -0.06(-0.74%)
Aug 06, 2014 8.174 8.303 8.174 8.222 1,389,835 +0.01(+0.08%)
Aug 05, 2014 8.215 8.290 8.174 8.215 1,106,854 -0.01(-0.17%)
Aug 04, 2014 8.249 8.269 8.127 8.229 941,912 +0.01(+0.17%)
Aug 01, 2014 8.337 8.364 8.201 8.215 1,147,007 -0.14(-1.71%)
Jul 31, 2014 8.385 8.453 8.330 8.358 1,236,826 -0.10(-1.20%)
Jul 30, 2014 8.460 8.514 8.385 8.460 839,043 +0.05(+0.57%)
Jul 29, 2014 8.446 8.473 8.385 8.412 832,555 -0.01(-0.16%)
Jul 28, 2014 8.548 8.555 8.364 8.426 1,127,096 -0.12(-1.43%)
Jul 25, 2014 8.460 8.561 8.456 8.548 1,084,013 +0.01(+0.16%)
Jul 24, 2014 8.466 8.548 8.453 8.534 895,199 +0.11(+1.29%)
Jul 23, 2014 8.317 8.494 8.249 8.426 1,526,747 +0.18(+2.23%)
Jul 22, 2014 8.269 8.337 8.188 8.242 2,739,741 -0.01(-0.16%)
Jul 21, 2014 8.296 8.296 8.188 8.256 1,521,313 -0.07(-0.90%)
Jul 18, 2014 8.296 8.398 8.269 8.330 1,181,360 +0.03(+0.41%)
Jul 17, 2014 8.412 8.419 8.276 8.296 1,458,147 -0.14(-1.61%)
Jul 16, 2014 8.595 8.595 8.426 8.432 840,326 -0.14(-1.66%)
Jul 15, 2014 8.534 8.595 8.480 8.575 798,219 +0.07(+0.88%)
Jul 14, 2014 8.629 8.657 8.494 8.500 749,758 -0.03(-0.40%)
Jul 11, 2014 8.541 8.568 8.466 8.534 748,265 -0.02(-0.24%)
Jul 10, 2014 8.500 8.643 8.473 8.555 969,869 -0.08(-0.94%)
Jul 09, 2014 8.643 8.684 8.595 8.636 1,168,241 +0.05(+0.63%)
Jul 08, 2014 8.711 8.711 8.582 8.582 1,102,759 -0.14(-1.64%)
Jul 07, 2014 8.826 8.826 8.718 8.725 866,378 -0.11(-1.23%)
Jul 03, 2014 8.786 8.833 8.833 8.833 1,014,597 +0.10(+1.17%)
Jul 02, 2014 8.826 8.867 8.718 8.731 1,018,761 -0.12(-1.31%)
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.