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

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

13.94 +0.15 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Mar 30, 2012 7.658 7.664 7.479 7.479 1,285,060 -0.11(-1.39%)
Mar 29, 2012 7.615 7.615 7.442 7.584 1,176,195 -0.09(-1.21%)
Mar 28, 2012 7.553 7.711 7.547 7.677 2,582,685 +0.12(+1.56%)
Mar 27, 2012 7.671 7.671 7.559 7.559 819,679 -0.08(-1.05%)
Mar 26, 2012 7.640 7.695 7.590 7.640 1,163,155 +0.09(+1.23%)
Mar 23, 2012 7.479 7.559 7.442 7.547 1,200,939 +0.06(+0.74%)
Mar 22, 2012 7.553 7.553 7.435 7.491 1,175,477 -0.12(-1.55%)
Mar 21, 2012 7.615 7.689 7.584 7.609 1,042,793 +0.01(+0.16%)
Mar 20, 2012 7.633 7.671 7.553 7.596 949,995 -0.11(-1.37%)
Mar 19, 2012 7.615 7.739 7.497 7.702 957,288 +0.06(+0.73%)
Mar 16, 2012 7.658 7.720 7.559 7.646 1,488,427 +0.01(+0.16%)
Mar 15, 2012 7.541 7.646 7.479 7.633 1,034,961 +0.12(+1.65%)
Mar 14, 2012 7.541 7.609 7.411 7.510 788,136 -0.01(-0.16%)
Mar 13, 2012 7.392 7.522 7.367 7.522 1,886,744 +0.19(+2.53%)
Mar 12, 2012 7.312 7.392 7.262 7.336 703,584 +0.04(+0.59%)
Mar 09, 2012 7.206 7.391 7.194 7.293 994,865 +0.09(+1.20%)
Mar 08, 2012 7.144 7.219 7.101 7.206 874,047 +0.10(+1.39%)
Mar 07, 2012 7.051 7.126 7.014 7.107 862,795 +0.07(+1.06%)
Mar 06, 2012 7.113 7.120 7.002 7.033 1,187,110 -0.15(-2.07%)
Mar 05, 2012 7.126 7.250 7.095 7.182 736,022 +0.04(+0.52%)
Mar 02, 2012 7.287 7.318 7.113 7.144 1,500,750 -0.14(-1.87%)
Mar 01, 2012 7.349 7.429 7.274 7.281 1,196,773 -0.02(-0.25%)
Feb 29, 2012 7.398 7.448 7.262 7.299 1,560,218 -0.07(-0.92%)
Feb 28, 2012 7.466 7.466 7.324 7.367 841,043 -0.07(-0.92%)
Feb 27, 2012 7.251 7.484 7.172 7.435 920,668 +0.11(+1.51%)
Feb 24, 2012 7.466 7.466 7.300 7.325 714,164 -0.09(-1.16%)
Feb 23, 2012 7.233 7.435 7.202 7.411 1,138,321 +0.19(+2.63%)
Feb 22, 2012 7.405 7.435 7.221 7.221 1,149,821 -0.23(-3.13%)
Feb 21, 2012 7.503 7.521 7.356 7.454 958,220 -0.06(-0.73%)
Feb 17, 2012 7.478 7.570 7.454 7.509 835,737 +0.04(+0.57%)
Feb 16, 2012 7.300 7.503 7.288 7.466 1,236,031 +0.15(+2.10%)
Feb 15, 2012 7.300 7.359 7.233 7.313 1,208,612 +0.04(+0.51%)
Feb 14, 2012 7.288 7.307 7.160 7.276 854,629 -0.07(-1.00%)
Feb 13, 2012 7.343 7.368 7.264 7.350 778,727 +0.10(+1.44%)
Feb 10, 2012 7.356 7.356 7.227 7.245 956,045 -0.18(-2.39%)
Feb 09, 2012 7.460 7.509 7.356 7.423 648,792 -0.03(-0.41%)
Feb 08, 2012 7.429 7.527 7.325 7.454 773,198 +0.02(+0.33%)
Feb 07, 2012 7.411 7.490 7.368 7.429 612,885 +0.00(+0.00%)
Feb 06, 2012 7.441 7.490 7.399 7.429 670,441 -0.06(-0.74%)
Feb 03, 2012 7.448 7.521 7.417 7.484 1,617,137 +0.14(+1.92%)
Feb 02, 2012 7.356 7.429 7.313 7.343 1,356,260 +0.01(+0.08%)
Feb 01, 2012 7.233 7.399 7.221 7.337 1,998,187 +0.15(+2.13%)
Jan 31, 2012 7.227 7.264 7.114 7.184 1,355,411 +0.02(+0.26%)
Jan 30, 2012 7.012 7.202 6.994 7.166 1,367,536 +0.10(+1.39%)
Jan 27, 2012 7.055 7.129 6.939 7.068 2,268,130 -0.02(-0.35%)
Jan 26, 2012 7.288 7.300 6.988 7.092 3,436,168 -0.17(-2.28%)
Jan 25, 2012 7.251 7.331 7.175 7.258 2,576,897 -0.17(-2.23%)
Jan 24, 2012 7.484 7.540 7.356 7.423 1,819,791 -0.13(-1.78%)
Jan 23, 2012 7.601 7.699 7.527 7.558 1,403,280 -0.06(-0.80%)
Jan 20, 2012 7.478 7.631 7.429 7.619 1,232,477 +0.14(+1.89%)
Jan 19, 2012 7.662 7.662 7.460 7.478 1,378,638 -0.14(-1.85%)
Jan 18, 2012 7.540 7.656 7.515 7.619 1,859,337 +0.04(+0.57%)
Jan 17, 2012 7.595 7.662 7.515 7.576 2,340,333 +0.04(+0.49%)
Jan 13, 2012 7.435 7.564 7.386 7.540 1,478,553 -0.01(-0.16%)
Jan 12, 2012 7.497 7.558 7.405 7.552 1,476,171 +0.07(+0.98%)
Jan 11, 2012 7.478 7.509 7.423 7.478 1,505,960 -0.03(-0.41%)
Jan 10, 2012 7.533 7.558 7.460 7.509 1,855,221 +0.06(+0.82%)
Jan 09, 2012 7.362 7.509 7.331 7.448 1,835,836 +0.09(+1.17%)
Jan 06, 2012 7.276 7.399 7.166 7.362 2,772,833 +0.01(+0.08%)
Jan 05, 2012 7.209 7.478 7.117 7.356 3,442,075 +0.12(+1.61%)
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.