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

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

13.97 +0.10 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2013 7.903 8.015 7.870 8.008 815,897 +0.03(+0.41%)
Sep 27, 2013 7.909 8.048 7.876 7.975 710,133 +0.01(+0.17%)
Sep 26, 2013 8.008 8.028 7.893 7.962 578,038 -0.01(-0.08%)
Sep 25, 2013 7.995 8.022 7.962 7.969 660,161 -0.03(-0.41%)
Sep 24, 2013 7.995 8.061 7.936 8.002 626,640 +0.02(+0.25%)
Sep 23, 2013 7.989 8.041 7.903 7.982 881,970 -0.03(-0.41%)
Sep 20, 2013 8.055 8.094 7.989 8.015 1,951,255 +0.07(+0.91%)
Sep 19, 2013 8.081 8.114 7.876 7.942 779,951 -0.13(-1.64%)
Sep 18, 2013 8.134 8.223 8.061 8.074 1,024,376 -0.05(-0.57%)
Sep 17, 2013 7.982 8.121 7.975 8.121 631,616 +0.13(+1.57%)
Sep 16, 2013 8.081 8.081 7.975 7.995 711,740 +0.01(+0.08%)
Sep 13, 2013 7.942 8.008 7.857 7.989 562,187 +0.09(+1.17%)
Sep 12, 2013 8.002 8.035 7.870 7.896 651,847 -0.10(-1.24%)
Sep 11, 2013 8.048 8.074 7.977 7.995 817,769 -0.05(-0.66%)
Sep 10, 2013 8.022 8.055 7.982 8.048 581,391 +0.06(+0.74%)
Sep 09, 2013 7.956 7.989 7.883 7.989 544,973 +0.07(+0.92%)
Sep 06, 2013 8.008 8.008 7.791 7.916 660,177 -0.06(-0.75%)
Sep 05, 2013 7.982 8.002 7.929 7.975 814,415 +0.02(+0.25%)
Sep 04, 2013 8.035 8.081 7.942 7.956 860,102 -0.06(-0.74%)
Sep 03, 2013 8.055 8.174 7.936 8.015 907,388 +0.05(+0.58%)
Aug 30, 2013 8.061 8.074 7.923 7.969 778,424 -0.09(-1.15%)
Aug 29, 2013 7.982 8.094 7.930 8.061 641,383 +0.05(+0.58%)
Aug 28, 2013 7.982 8.048 7.910 8.015 849,376 +0.01(+0.16%)
Aug 27, 2013 8.205 8.250 7.976 8.002 1,376,941 -0.28(-3.39%)
Aug 26, 2013 8.303 8.381 8.250 8.283 578,465 -0.03(-0.39%)
Aug 23, 2013 8.368 8.388 8.257 8.316 428,724 -0.06(-0.70%)
Aug 22, 2013 8.250 8.381 8.250 8.375 517,540 +0.13(+1.59%)
Aug 21, 2013 8.348 8.348 8.218 8.244 446,366 -0.12(-1.41%)
Aug 20, 2013 8.218 8.394 8.198 8.362 490,585 +0.14(+1.75%)
Aug 19, 2013 8.303 8.322 8.211 8.218 620,756 -0.08(-1.02%)
Aug 16, 2013 8.283 8.433 8.270 8.303 642,882 -0.03(-0.39%)
Aug 15, 2013 8.329 8.368 8.263 8.335 847,167 -0.08(-0.93%)
Aug 14, 2013 8.447 8.473 8.375 8.414 833,242 -0.05(-0.62%)
Aug 13, 2013 8.479 8.486 8.342 8.466 703,213 +0.02(+0.23%)
Aug 12, 2013 8.316 8.460 8.316 8.447 726,549 +0.08(+0.94%)
Aug 09, 2013 8.381 8.466 8.322 8.368 876,021 -0.03(-0.39%)
Aug 08, 2013 8.381 8.440 8.303 8.401 618,703 +0.08(+0.94%)
Aug 07, 2013 8.355 8.394 8.270 8.322 1,024,871 -0.07(-0.86%)
Aug 06, 2013 8.420 8.433 8.316 8.394 651,790 -0.05(-0.54%)
Aug 05, 2013 8.407 8.470 8.362 8.440 973,678 +0.02(+0.23%)
Aug 02, 2013 8.427 8.447 8.329 8.420 532,104 -0.01(-0.16%)
Aug 01, 2013 8.375 8.440 8.342 8.433 983,798 +0.17(+2.06%)
Jul 31, 2013 8.270 8.381 8.250 8.263 1,058,065 -0.01(-0.08%)
Jul 30, 2013 8.381 8.447 8.237 8.270 1,218,588 -0.07(-0.78%)
Jul 29, 2013 8.479 8.479 8.335 8.335 1,478,709 -0.14(-1.70%)
Jul 26, 2013 8.407 8.492 8.394 8.479 974,533 +0.05(+0.62%)
Jul 25, 2013 8.512 8.666 8.362 8.427 1,435,935 -0.26(-3.01%)
Jul 24, 2013 8.662 8.728 8.623 8.688 808,232 +0.05(+0.53%)
Jul 23, 2013 8.584 8.669 8.486 8.643 946,304 +0.07(+0.84%)
Jul 22, 2013 8.492 8.577 8.479 8.571 546,305 +0.08(+0.92%)
Jul 19, 2013 8.466 8.499 8.453 8.492 533,866 +0.01(+0.15%)
Jul 18, 2013 8.368 8.492 8.368 8.479 590,072 +0.12(+1.49%)
Jul 17, 2013 8.375 8.407 8.335 8.355 473,481 +0.00(+0.00%)
Jul 16, 2013 8.394 8.407 8.198 8.355 671,238 -0.05(-0.62%)
Jul 15, 2013 8.342 8.420 8.303 8.407 679,542 +0.07(+0.86%)
Jul 12, 2013 8.237 8.365 8.211 8.335 647,385 +0.09(+1.11%)
Jul 11, 2013 8.433 8.433 8.172 8.244 1,147,889 -0.10(-1.25%)
Jul 10, 2013 8.440 8.447 8.316 8.348 947,071 -0.08(-1.01%)
Jul 09, 2013 8.473 8.453 8.401 8.433 1,215,879 +0.00(+0.00%)
Jul 08, 2013 8.460 8.479 8.414 8.433 985,502 +0.01(+0.08%)
Jul 05, 2013 8.270 8.427 8.211 8.427 1,071,511 +0.25(+3.04%)
Jul 03, 2013 8.146 8.185 8.100 8.178 513,398 +0.01(+0.16%)
Jul 02, 2013 8.080 8.205 8.067 8.165 1,299,372 +0.06(+0.73%)
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.