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 UNCHANGED
Streaming Delayed 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 28, 2013 7.299 7.409 7.299 7.351 1,200,470 +0.05(+0.62%)
Feb 27, 2013 7.312 7.350 7.280 7.305 1,314,514 +0.00(+0.00%)
Feb 26, 2013 7.299 7.363 7.254 7.305 1,878,875 +0.03(+0.44%)
Feb 25, 2013 7.536 7.555 7.267 7.273 1,047,238 -0.20(-2.74%)
Feb 22, 2013 7.504 7.529 7.408 7.478 1,168,807 +0.03(+0.43%)
Feb 21, 2013 7.440 7.497 7.401 7.446 1,346,543 +0.01(+0.09%)
Feb 20, 2013 7.593 7.632 7.440 7.440 2,074,454 -0.14(-1.86%)
Feb 19, 2013 7.452 7.709 7.452 7.581 2,113,305 -0.13(-1.66%)
Feb 15, 2013 7.683 7.721 7.638 7.709 918,027 +0.06(+0.75%)
Feb 14, 2013 7.677 7.721 7.645 7.651 1,557,221 -0.05(-0.67%)
Feb 13, 2013 7.709 7.741 7.638 7.702 901,469 +0.01(+0.17%)
Feb 12, 2013 7.613 7.721 7.593 7.689 1,042,743 +0.10(+1.26%)
Feb 11, 2013 7.587 7.625 7.542 7.593 693,876 -0.01(-0.08%)
Feb 08, 2013 7.568 7.625 7.510 7.600 1,115,682 +0.05(+0.68%)
Feb 07, 2013 7.555 7.606 7.497 7.549 611,934 -0.03(-0.34%)
Feb 06, 2013 7.504 7.613 7.504 7.574 771,235 +0.12(+1.63%)
Feb 04, 2013 7.529 7.548 7.408 7.452 1,921,233 -0.12(-1.52%)
Feb 01, 2013 7.465 7.587 7.427 7.568 2,285,849 +0.15(+1.98%)
Jan 31, 2013 7.376 7.440 7.344 7.420 1,400,333 +0.03(+0.43%)
Jan 30, 2013 7.395 7.440 7.344 7.388 767,433 -0.03(-0.43%)
Jan 29, 2013 7.395 7.465 7.376 7.420 1,072,672 +0.01(+0.09%)
Jan 28, 2013 7.337 7.452 7.305 7.414 1,249,346 +0.07(+0.96%)
Jan 25, 2013 7.324 7.363 7.228 7.344 1,327,739 +0.01(+0.17%)
Jan 24, 2013 7.228 7.337 6.992 7.331 2,410,075 +0.05(+0.70%)
Jan 23, 2013 7.254 7.331 7.209 7.280 999,681 -0.01(-0.09%)
Jan 22, 2013 7.171 7.286 7.164 7.286 787,008 +0.12(+1.61%)
Jan 18, 2013 7.203 7.216 7.107 7.171 545,478 -0.03(-0.44%)
Jan 17, 2013 7.107 7.235 7.107 7.203 686,443 +0.10(+1.44%)
Jan 16, 2013 7.036 7.139 7.036 7.100 1,147,391 +0.06(+0.82%)
Jan 15, 2013 6.959 7.043 6.959 7.043 894,759 +0.03(+0.36%)
Jan 14, 2013 6.953 7.062 6.953 7.017 758,574 +0.04(+0.55%)
Jan 11, 2013 6.979 6.998 6.853 6.979 1,147,480 -0.01(-0.18%)
Jan 10, 2013 7.030 7.049 6.953 6.992 1,224,056 +0.02(+0.28%)
Jan 09, 2013 7.062 7.132 6.959 6.972 1,232,566 -0.06(-0.91%)
Jan 08, 2013 7.145 7.158 7.036 7.036 1,321,987 -0.11(-1.52%)
Jan 07, 2013 7.299 7.305 7.113 7.145 1,348,487 -0.19(-2.62%)
Jan 04, 2013 7.363 7.363 7.286 7.337 938,919 -0.01(-0.09%)
Jan 03, 2013 7.267 7.344 7.184 7.344 1,368,394 +0.08(+1.15%)
Jan 02, 2013 7.075 7.273 6.799 7.260 3,041,797 +0.46(+6.78%)
Dec 31, 2012 6.735 6.799 6.723 6.799 1,088,033 +0.05(+0.76%)
Dec 28, 2012 6.755 6.851 6.723 6.748 684,484 -0.05(-0.75%)
Dec 27, 2012 6.895 6.915 6.665 6.799 1,122,901 -0.10(-1.39%)
Dec 26, 2012 6.915 6.940 6.844 6.895 521,453 -0.01(-0.19%)
Dec 24, 2012 6.927 6.947 6.863 6.908 366,307 -0.02(-0.28%)
Dec 21, 2012 6.985 7.068 6.895 6.927 5,309,102 -0.10(-1.46%)
Dec 20, 2012 6.947 7.036 6.908 7.030 915,929 +0.08(+1.10%)
Dec 19, 2012 7.024 7.043 6.953 6.953 976,460 -0.06(-0.91%)
Dec 18, 2012 6.940 7.017 6.915 7.017 902,442 +0.10(+1.48%)
Dec 17, 2012 6.767 6.915 6.753 6.915 1,306,027 +0.19(+2.76%)
Dec 14, 2012 6.735 6.755 6.703 6.729 852,363 +0.00(+0.00%)
Dec 13, 2012 6.755 6.806 6.716 6.729 899,643 -0.03(-0.38%)
Dec 12, 2012 6.844 6.870 6.729 6.755 1,160,369 -0.08(-1.22%)
Dec 11, 2012 6.883 6.883 6.774 6.838 1,142,634 +0.00(+0.00%)
Dec 10, 2012 6.857 6.889 6.777 6.838 1,415,271 -0.03(-0.37%)
Dec 07, 2012 6.979 7.004 6.844 6.863 894,317 -0.09(-1.29%)
Dec 06, 2012 6.927 6.979 6.921 6.953 656,237 +0.01(+0.09%)
Dec 05, 2012 6.940 7.017 6.883 6.947 843,894 +0.02(+0.28%)
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.