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

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

13.13 +0.37 (+2.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2015 10.15 10.20 10.02 10.10 1,339,480 +0.08(+0.77%)
Jun 29, 2015 10.13 10.27 10.01 10.02 1,444,699 -0.26(-2.54%)
Jun 26, 2015 10.23 10.30 10.17 10.28 2,437,972 +0.12(+1.18%)
Jun 25, 2015 10.13 10.22 10.08 10.16 1,094,531 +0.04(+0.42%)
Jun 24, 2015 10.13 10.20 10.08 10.12 1,307,484 -0.06(-0.55%)
Jun 23, 2015 10.08 10.19 10.07 10.18 809,098 +0.11(+1.12%)
Jun 22, 2015 10.10 10.12 10.01 10.06 867,581 +0.07(+0.71%)
Jun 19, 2015 9.943 10.02 9.908 9.993 1,745,377 +0.03(+0.28%)
Jun 18, 2015 9.901 9.971 9.799 9.964 1,227,584 +0.11(+1.15%)
Jun 17, 2015 10.11 10.11 9.830 9.852 1,120,176 -0.20(-2.03%)
Jun 16, 2015 9.929 10.07 9.897 10.06 1,117,634 +0.10(+0.99%)
Jun 15, 2015 9.859 10.01 9.823 9.957 1,258,950 -0.01(-0.14%)
Jun 12, 2015 9.929 9.971 9.873 9.971 884,889 +0.02(+0.21%)
Jun 11, 2015 9.971 10.01 9.897 9.950 894,941 -0.03(-0.28%)
Jun 10, 2015 9.915 10.02 9.862 9.978 1,504,535 +0.16(+1.58%)
Jun 09, 2015 9.795 9.894 9.710 9.823 1,417,141 +0.06(+0.58%)
Jun 08, 2015 9.732 9.795 9.710 9.767 1,204,443 +0.05(+0.51%)
Jun 05, 2015 9.696 9.760 9.647 9.718 1,666,510 +0.11(+1.17%)
Jun 04, 2015 9.654 9.696 9.569 9.605 635,214 -0.11(-1.09%)
Jun 03, 2015 9.654 9.770 9.591 9.710 1,375,192 +0.11(+1.10%)
Jun 02, 2015 9.492 9.654 9.414 9.605 1,180,076 +0.10(+1.04%)
Jun 01, 2015 9.555 9.569 9.414 9.506 1,149,894 -0.01(-0.07%)
May 29, 2015 9.569 9.577 9.435 9.513 1,376,645 -0.05(-0.52%)
May 28, 2015 9.513 9.577 9.492 9.562 954,624 +0.03(+0.30%)
May 27, 2015 9.457 9.555 9.387 9.534 852,659 +0.12(+1.26%)
May 26, 2015 9.394 9.429 9.318 9.415 907,618 -0.03(-0.30%)
May 22, 2015 9.499 9.443 9.443 9.443 734,776 -0.08(-0.81%)
May 21, 2015 9.513 9.590 9.457 9.520 650,445 -0.02(-0.22%)
May 20, 2015 9.583 9.583 9.471 9.541 1,096,288 -0.04(-0.44%)
May 19, 2015 9.485 9.583 9.485 9.583 1,007,741 +0.11(+1.18%)
May 18, 2015 9.318 9.492 9.269 9.471 879,535 +0.18(+1.96%)
May 15, 2015 9.408 9.408 9.234 9.290 714,488 -0.13(-1.41%)
May 14, 2015 9.436 9.457 9.373 9.422 1,114,242 +0.01(+0.15%)
May 13, 2015 9.373 9.408 9.297 9.408 833,078 +0.02(+0.22%)
May 12, 2015 9.366 9.436 9.251 9.387 1,070,130 +0.00(+0.00%)
May 11, 2015 9.311 9.401 9.269 9.387 1,255,687 +0.08(+0.90%)
May 08, 2015 9.262 9.311 9.150 9.304 1,439,934 +0.10(+1.14%)
May 07, 2015 9.122 9.279 9.087 9.199 1,273,528 +0.04(+0.46%)
May 06, 2015 9.115 9.171 9.045 9.157 1,133,297 +0.06(+0.69%)
May 05, 2015 9.136 9.220 9.066 9.094 1,099,807 -0.08(-0.91%)
May 04, 2015 9.108 9.199 9.094 9.178 849,065 +0.06(+0.69%)
May 01, 2015 9.304 9.311 9.083 9.115 1,544,999 -0.16(-1.73%)
Apr 30, 2015 9.241 9.290 9.143 9.276 3,645,589 +0.01(+0.08%)
Apr 29, 2015 9.227 9.352 9.192 9.269 964,987 +0.00(+0.00%)
Apr 28, 2015 9.059 9.269 9.045 9.269 1,111,348 +0.20(+2.24%)
Apr 27, 2015 9.171 9.220 9.010 9.066 1,388,346 -0.10(-1.14%)
Apr 24, 2015 9.227 9.227 9.143 9.171 693,122 -0.05(-0.53%)
Apr 23, 2015 9.297 9.297 9.143 9.220 881,035 -0.01(-0.15%)
Apr 22, 2015 9.157 9.262 9.087 9.234 1,045,751 +0.07(+0.76%)
Apr 21, 2015 9.227 9.283 9.164 9.164 483,701 -0.03(-0.38%)
Apr 20, 2015 9.115 9.255 9.101 9.199 571,085 +0.11(+1.23%)
Apr 17, 2015 9.192 9.230 9.073 9.087 890,043 -0.19(-2.03%)
Apr 16, 2015 9.283 9.338 9.157 9.276 657,804 -0.01(-0.15%)
Apr 15, 2015 9.178 9.342 9.143 9.290 905,961 +0.12(+1.30%)
Apr 14, 2015 9.234 9.241 9.115 9.171 1,053,250 -0.10(-1.06%)
Apr 13, 2015 9.178 9.304 9.094 9.269 606,951 +0.10(+1.07%)
Apr 10, 2015 9.171 9.213 9.094 9.171 607,748 +0.03(+0.38%)
Apr 09, 2015 9.157 9.171 9.010 9.136 826,233 -0.03(-0.38%)
Apr 08, 2015 9.157 9.248 9.143 9.171 720,050 -0.01(-0.08%)
Apr 07, 2015 9.157 9.251 9.129 9.178 538,658 +0.01(+0.08%)
Apr 06, 2015 9.108 9.255 8.982 9.171 946,713 -0.04(-0.46%)
Apr 02, 2015 9.171 9.213 9.213 9.213 1,097,299 +0.02(+0.23%)
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.