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

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

14.10 +0.14 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 29, 2013 8.461 8.507 8.361 8.467 537,545 +0.05(+0.63%)
Nov 27, 2013 8.461 8.481 8.374 8.414 990,223 -0.01(-0.16%)
Nov 26, 2013 8.434 8.447 8.358 8.427 1,101,569 +0.03(+0.39%)
Nov 25, 2013 8.414 8.462 8.361 8.394 1,006,569 +0.01(+0.08%)
Nov 22, 2013 8.295 8.401 8.256 8.388 1,067,794 +0.11(+1.27%)
Nov 21, 2013 8.216 8.361 8.190 8.282 1,243,914 +0.09(+1.13%)
Nov 20, 2013 8.276 8.315 8.137 8.190 1,094,044 -0.05(-0.64%)
Nov 19, 2013 8.249 8.315 8.216 8.243 1,001,402 -0.01(-0.08%)
Nov 18, 2013 8.229 8.358 8.177 8.249 938,504 +0.04(+0.48%)
Nov 15, 2013 8.196 8.229 8.097 8.210 1,138,013 -0.01(-0.08%)
Nov 14, 2013 8.203 8.276 8.157 8.216 863,763 +0.03(+0.40%)
Nov 13, 2013 8.091 8.190 7.998 8.183 1,809,408 +0.05(+0.65%)
Nov 12, 2013 8.295 8.309 8.051 8.130 2,112,090 -0.17(-2.07%)
Nov 11, 2013 8.421 8.454 8.276 8.302 944,949 -0.18(-2.10%)
Nov 08, 2013 8.170 8.506 8.170 8.480 1,344,402 +0.30(+3.71%)
Nov 07, 2013 8.315 8.348 8.157 8.177 1,359,489 -0.13(-1.59%)
Nov 06, 2013 8.229 8.309 8.170 8.309 774,928 +0.11(+1.37%)
Nov 05, 2013 8.130 8.210 8.084 8.196 903,219 +0.01(+0.16%)
Nov 04, 2013 8.216 8.223 8.111 8.183 1,113,862 -0.03(-0.40%)
Nov 01, 2013 8.236 8.302 8.150 8.216 1,911,190 -0.04(-0.48%)
Oct 31, 2013 8.315 8.355 8.249 8.256 1,528,732 -0.03(-0.40%)
Oct 30, 2013 8.289 8.414 8.203 8.289 2,116,241 +0.01(+0.16%)
Oct 29, 2013 8.045 8.282 7.992 8.276 8,393,973 -0.30(-3.46%)
Oct 28, 2013 8.572 8.605 8.553 8.572 648,334 -0.02(-0.23%)
Oct 25, 2013 8.592 8.605 8.513 8.592 1,054,111 +0.03(+0.31%)
Oct 24, 2013 8.513 8.572 8.447 8.566 984,962 +0.09(+1.01%)
Oct 23, 2013 8.427 8.506 8.342 8.480 980,474 +0.03(+0.31%)
Oct 22, 2013 8.460 8.487 8.381 8.454 1,196,600 +0.05(+0.55%)
Oct 21, 2013 8.335 8.408 8.243 8.408 1,991,748 +0.09(+1.11%)
Oct 18, 2013 8.375 8.375 8.144 8.315 2,221,014 +0.20(+2.44%)
Oct 17, 2013 8.078 8.163 8.031 8.117 1,592,721 +0.03(+0.41%)
Oct 16, 2013 8.031 8.124 8.025 8.084 2,072,939 +0.07(+0.82%)
Oct 15, 2013 8.084 8.104 8.005 8.018 1,600,769 -0.09(-1.14%)
Oct 14, 2013 8.124 8.190 8.045 8.111 1,654,834 -0.07(-0.89%)
Oct 11, 2013 7.985 8.216 7.979 8.183 3,669,641 +0.20(+2.48%)
Oct 10, 2013 7.886 8.018 7.853 7.985 946,826 +0.23(+2.98%)
Oct 09, 2013 7.800 7.853 7.741 7.754 976,611 -0.02(-0.25%)
Oct 08, 2013 7.827 7.833 7.767 7.774 1,126,379 -0.05(-0.59%)
Oct 07, 2013 7.853 7.886 7.800 7.820 614,441 -0.08(-1.00%)
Oct 04, 2013 7.880 7.919 7.866 7.899 487,752 +0.00(+0.00%)
Oct 03, 2013 7.959 8.012 7.880 7.899 643,973 -0.11(-1.32%)
Oct 02, 2013 8.104 8.104 7.979 8.005 658,185 -0.14(-1.70%)
Oct 01, 2013 8.031 8.144 7.972 8.144 794,743 +0.14(+1.73%)
Sep 30, 2013 7.899 8.012 7.866 8.005 816,255 +0.03(+0.41%)
Sep 27, 2013 7.906 8.045 7.873 7.972 710,445 +0.01(+0.17%)
Sep 26, 2013 8.005 8.025 7.889 7.959 578,292 -0.01(-0.08%)
Sep 25, 2013 7.992 8.018 7.959 7.965 660,450 -0.03(-0.41%)
Sep 24, 2013 7.992 8.058 7.932 7.998 626,915 +0.02(+0.25%)
Sep 23, 2013 7.985 8.038 7.899 7.979 882,357 -0.03(-0.41%)
Sep 20, 2013 8.051 8.091 7.985 8.012 1,952,111 +0.07(+0.91%)
Sep 19, 2013 8.078 8.111 7.873 7.939 780,293 -0.13(-1.64%)
Sep 18, 2013 8.130 8.219 8.058 8.071 1,024,826 -0.05(-0.57%)
Sep 17, 2013 7.979 8.117 7.972 8.117 631,893 +0.13(+1.57%)
Sep 16, 2013 8.078 8.078 7.972 7.992 712,053 +0.01(+0.08%)
Sep 13, 2013 7.939 8.005 7.853 7.985 562,434 +0.09(+1.17%)
Sep 12, 2013 7.998 8.031 7.866 7.893 652,133 -0.10(-1.24%)
Sep 11, 2013 8.045 8.071 7.973 7.992 818,128 -0.05(-0.66%)
Sep 10, 2013 8.018 8.051 7.979 8.045 581,646 +0.06(+0.74%)
Sep 09, 2013 7.952 7.985 7.880 7.985 545,212 +0.07(+0.92%)
Sep 06, 2013 8.005 8.005 7.788 7.913 660,467 -0.06(-0.74%)
Sep 05, 2013 7.979 7.998 7.926 7.972 814,773 +0.02(+0.25%)
Sep 04, 2013 8.031 8.078 7.939 7.952 860,479 -0.06(-0.74%)
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.