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

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

13.74 +0.12 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.264 8.305 8.223 8.230 1,244,404 -0.04(-0.50%)
Sep 29, 2014 8.244 8.312 8.237 8.271 624,436 -0.05(-0.58%)
Sep 26, 2014 8.319 8.347 8.278 8.319 691,192 +0.00(+0.00%)
Sep 25, 2014 8.381 8.395 8.271 8.319 1,295,406 -0.09(-1.06%)
Sep 24, 2014 8.429 8.456 8.374 8.408 1,057,944 -0.01(-0.08%)
Sep 23, 2014 8.594 8.601 8.408 8.415 1,225,777 -0.18(-2.08%)
Sep 22, 2014 8.690 8.697 8.559 8.594 1,029,192 -0.13(-1.49%)
Sep 19, 2014 8.779 8.875 8.703 8.724 2,626,499 -0.04(-0.47%)
Sep 18, 2014 8.731 8.889 8.724 8.765 2,023,010 +0.08(+0.95%)
Sep 17, 2014 8.621 8.724 8.566 8.683 1,199,419 +0.05(+0.64%)
Sep 16, 2014 8.669 8.765 8.621 8.628 1,140,334 -0.05(-0.63%)
Sep 15, 2014 8.745 8.800 8.690 8.683 1,012,893 -0.08(-0.94%)
Sep 12, 2014 8.724 8.820 8.690 8.765 972,181 +0.05(+0.63%)
Sep 11, 2014 8.594 8.745 8.594 8.710 758,166 +0.06(+0.71%)
Sep 10, 2014 8.552 8.690 8.552 8.649 906,205 +0.10(+1.20%)
Sep 09, 2014 8.690 8.710 8.498 8.546 1,246,418 -0.19(-2.12%)
Sep 08, 2014 8.683 8.745 8.635 8.731 763,146 +0.05(+0.55%)
Sep 05, 2014 8.635 8.703 8.546 8.683 1,160,008 +0.01(+0.08%)
Sep 04, 2014 8.587 8.923 8.587 8.676 4,479,177 +0.09(+1.04%)
Sep 03, 2014 8.539 8.587 8.491 8.587 1,642,320 +0.09(+1.05%)
Sep 02, 2014 8.532 8.566 8.450 8.498 856,104 +0.01(+0.16%)
Aug 29, 2014 8.388 8.484 8.484 8.484 905,163 +0.10(+1.23%)
Aug 28, 2014 8.429 8.470 8.374 8.381 901,001 -0.08(-0.97%)
Aug 27, 2014 8.497 8.497 8.429 8.463 714,481 -0.03(-0.40%)
Aug 26, 2014 8.395 8.497 8.395 8.497 733,346 +0.11(+1.30%)
Aug 25, 2014 8.422 8.456 8.344 8.388 756,085 -0.01(-0.08%)
Aug 22, 2014 8.348 8.436 8.300 8.395 990,222 +0.07(+0.82%)
Aug 21, 2014 8.205 8.334 8.171 8.327 844,753 +0.11(+1.32%)
Aug 20, 2014 8.212 8.246 8.152 8.219 673,530 -0.01(-0.08%)
Aug 19, 2014 8.253 8.300 8.198 8.225 554,299 -0.01(-0.08%)
Aug 18, 2014 8.178 8.259 8.164 8.232 943,048 +0.12(+1.51%)
Aug 15, 2014 8.259 8.259 8.055 8.110 1,420,478 -0.07(-0.91%)
Aug 14, 2014 8.212 8.266 8.171 8.185 707,491 -0.03(-0.33%)
Aug 13, 2014 8.191 8.246 8.157 8.212 871,674 +0.05(+0.58%)
Aug 12, 2014 8.212 8.239 8.144 8.164 681,624 -0.06(-0.74%)
Aug 11, 2014 8.225 8.300 8.185 8.225 676,010 +0.03(+0.33%)
Aug 08, 2014 8.157 8.205 8.144 8.198 730,278 +0.03(+0.42%)
Aug 07, 2014 8.253 8.273 8.130 8.164 992,161 -0.06(-0.74%)
Aug 06, 2014 8.178 8.307 8.178 8.225 1,389,225 +0.01(+0.08%)
Aug 05, 2014 8.219 8.293 8.178 8.219 1,106,369 -0.01(-0.17%)
Aug 04, 2014 8.253 8.273 8.130 8.232 941,499 +0.01(+0.17%)
Aug 01, 2014 8.341 8.368 8.205 8.219 1,146,504 -0.14(-1.71%)
Jul 31, 2014 8.388 8.456 8.334 8.361 1,236,283 -0.10(-1.20%)
Jul 30, 2014 8.463 8.518 8.388 8.463 838,675 +0.05(+0.57%)
Jul 29, 2014 8.450 8.477 8.388 8.416 832,190 -0.01(-0.16%)
Jul 28, 2014 8.552 8.558 8.368 8.429 1,126,602 -0.12(-1.43%)
Jul 25, 2014 8.463 8.565 8.460 8.552 1,083,538 +0.01(+0.16%)
Jul 24, 2014 8.470 8.552 8.456 8.538 894,806 +0.11(+1.29%)
Jul 23, 2014 8.320 8.497 8.253 8.429 1,526,077 +0.18(+2.23%)
Jul 22, 2014 8.273 8.341 8.191 8.246 2,738,540 -0.01(-0.16%)
Jul 21, 2014 8.300 8.300 8.191 8.259 1,520,646 -0.07(-0.90%)
Jul 18, 2014 8.300 8.402 8.273 8.334 1,180,842 +0.03(+0.41%)
Jul 17, 2014 8.416 8.422 8.280 8.300 1,457,508 -0.14(-1.61%)
Jul 16, 2014 8.599 8.599 8.429 8.436 839,957 -0.14(-1.66%)
Jul 15, 2014 8.538 8.599 8.484 8.579 797,869 +0.07(+0.88%)
Jul 14, 2014 8.633 8.660 8.497 8.504 749,429 -0.03(-0.40%)
Jul 11, 2014 8.545 8.572 8.470 8.538 747,936 -0.02(-0.24%)
Jul 10, 2014 8.504 8.647 8.477 8.558 969,444 -0.08(-0.94%)
Jul 09, 2014 8.647 8.688 8.599 8.640 1,167,728 +0.05(+0.63%)
Jul 08, 2014 8.715 8.715 8.586 8.586 1,102,275 -0.14(-1.64%)
Jul 07, 2014 8.830 8.830 8.722 8.728 865,998 -0.11(-1.23%)
Jul 03, 2014 8.790 8.837 8.837 8.837 1,014,152 +0.10(+1.17%)
Jul 02, 2014 8.830 8.871 8.722 8.735 1,018,314 -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.