Skip to main content

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

10.96 -0.01 (-0.05%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 11.09 11.09 10.90 10.97 1,777,640 -0.10(-0.90%)
Jun 28, 2022 11.27 11.39 11.06 11.07 2,485,744 -0.05(-0.45%)
Jun 27, 2022 11.20 11.26 11.06 11.12 1,475,290 -0.04(-0.36%)
Jun 24, 2022 10.86 11.20 10.84 11.16 3,148,262 +0.35(+3.24%)
Jun 23, 2022 10.88 10.91 10.63 10.81 2,012,916 -0.13(-1.19%)
Jun 22, 2022 10.72 10.97 10.70 10.94 2,237,018 +0.03(+0.27%)
Jun 21, 2022 11.01 11.03 10.84 10.91 2,187,044 +0.20(+1.87%)
Jun 17, 2022 10.68 10.81 10.57 10.71 4,836,185 +0.13(+1.23%)
Jun 16, 2022 10.80 10.86 10.48 10.58 2,989,959 -0.43(-3.91%)
Jun 15, 2022 11.02 11.20 10.93 11.01 2,618,010 +0.06(+0.55%)
Jun 14, 2022 10.90 11.10 10.86 10.95 2,709,099 +0.11(+1.01%)
Jun 13, 2022 10.94 11.04 10.77 10.84 3,279,476 -0.31(-2.78%)
Jun 10, 2022 11.26 11.36 11.07 11.15 3,498,948 -0.29(-2.53%)
Jun 09, 2022 11.88 11.88 11.41 11.44 2,617,167 -0.47(-3.95%)
Jun 08, 2022 12.04 12.04 11.84 11.91 2,489,285 -0.20(-1.65%)
Jun 07, 2022 11.86 12.16 11.79 12.11 3,308,272 +0.15(+1.25%)
Jun 06, 2022 12.04 12.18 11.95 11.96 1,630,044 +0.01(+0.08%)
Jun 03, 2022 12.03 12.05 11.86 11.95 1,717,770 -0.15(-1.24%)
Jun 02, 2022 11.92 12.11 11.76 12.10 2,418,539 +0.13(+1.09%)
Jun 01, 2022 12.17 12.21 11.72 11.97 2,442,692 -0.18(-1.48%)
May 31, 2022 12.01 12.20 11.91 12.15 2,623,486 +0.02(+0.16%)
May 27, 2022 12.00 12.13 11.96 12.13 1,507,208 +0.13(+1.08%)
May 26, 2022 11.93 12.08 11.91 12.00 2,109,612 +0.20(+1.69%)
May 25, 2022 11.56 11.87 11.52 11.80 2,077,102 +0.20(+1.72%)
May 24, 2022 11.62 11.66 11.36 11.60 1,684,327 -0.07(-0.60%)
May 23, 2022 11.64 11.84 11.54 11.67 2,479,507 +0.27(+2.37%)
May 20, 2022 11.45 11.55 11.15 11.40 1,949,332 +0.02(+0.18%)
May 19, 2022 11.36 11.53 11.29 11.38 1,894,201 -0.12(-1.04%)
May 18, 2022 11.67 11.77 11.47 11.50 2,281,122 -0.29(-2.46%)
May 17, 2022 11.64 11.81 11.54 11.79 3,277,907 +0.40(+3.51%)
May 16, 2022 11.45 11.53 11.27 11.39 1,978,363 -0.06(-0.52%)
May 13, 2022 11.44 11.56 11.35 11.45 2,591,507 +0.14(+1.24%)
May 12, 2022 11.35 11.40 11.05 11.31 3,657,128 -0.06(-0.53%)
May 11, 2022 11.63 11.78 11.35 11.37 2,551,747 -0.21(-1.81%)
May 10, 2022 11.64 11.80 11.30 11.58 3,412,001 +0.00(+0.00%)
May 09, 2022 11.69 11.77 11.53 11.58 2,735,329 -0.25(-2.11%)
May 06, 2022 11.96 12.01 11.71 11.83 2,728,128 -0.18(-1.50%)
May 05, 2022 12.08 12.11 11.81 12.01 2,479,121 -0.23(-1.88%)
May 04, 2022 11.88 12.24 11.82 12.24 2,375,723 +0.34(+2.86%)
May 03, 2022 11.75 11.96 11.65 11.90 2,159,384 +0.22(+1.88%)
May 02, 2022 11.60 11.76 11.44 11.68 2,705,188 +0.16(+1.39%)
Apr 29, 2022 11.86 11.95 11.49 11.52 2,313,977 -0.41(-3.44%)
Apr 28, 2022 11.93 12.01 11.76 11.93 1,928,751 +0.10(+0.85%)
Apr 27, 2022 11.79 11.91 11.70 11.83 2,450,362 +0.05(+0.42%)
Apr 26, 2022 11.86 12.03 11.78 11.78 1,946,760 -0.30(-2.48%)
Apr 25, 2022 12.00 12.11 11.70 12.08 2,169,880 -0.01(-0.08%)
Apr 22, 2022 12.52 12.55 12.08 12.09 1,981,290 -0.42(-3.36%)
Apr 21, 2022 12.66 12.46 12.51 2,465,175 -0.04(-0.32%)
Apr 20, 2022 12.50 12.66 12.46 12.55 2,672,876 +0.12(+0.97%)
Apr 19, 2022 12.37 12.52 12.29 12.43 4,063,958 +0.10(+0.81%)
Apr 18, 2022 12.11 12.36 12.06 12.33 3,736,885 +0.22(+1.82%)
Apr 14, 2022 12.17 12.24 12.08 12.11 3,527,342 -0.08(-0.66%)
Apr 13, 2022 11.81 12.21 11.73 12.19 2,951,290 +0.30(+2.52%)
Apr 12, 2022 11.99 12.13 11.81 11.89 2,536,605 -0.09(-0.75%)
Apr 11, 2022 11.93 12.18 11.91 11.98 2,492,271 +0.05(+0.42%)
Apr 08, 2022 11.97 12.07 11.87 11.93 2,348,815 +0.04(+0.34%)
Apr 07, 2022 12.06 12.09 11.75 11.89 2,561,335 -0.14(-1.16%)
Apr 06, 2022 12.17 12.24 12.01 12.03 2,721,696 -0.20(-1.64%)
Apr 05, 2022 12.29 12.43 12.23 12.23 2,988,706 -0.08(-0.65%)
Apr 04, 2022 12.44 12.48 12.15 12.31 2,984,679 -0.21(-1.68%)
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.