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

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

14.01 +0.22 (+1.56%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 6, 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 (%)
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%)
Dec 04, 2012 6.927 6.947 6.806 6.927 656,924 +0.01(+0.19%)
Nov 30, 2012 6.998 7.017 6.876 6.915 1,351,864 -0.08(-1.10%)
Nov 29, 2012 6.940 7.043 6.889 6.992 923,521 +0.11(+1.58%)
Nov 28, 2012 6.876 6.889 6.724 6.883 990,255 -0.04(-0.64%)
Nov 27, 2012 6.940 6.971 6.889 6.927 673,430 -0.04(-0.55%)
Nov 26, 2012 6.946 6.965 6.908 6.965 848,480 -0.02(-0.27%)
Nov 23, 2012 6.895 6.984 6.889 6.984 561,725 +0.13(+1.85%)
Nov 21, 2012 6.914 6.943 6.826 6.857 381,571 -0.05(-0.73%)
Nov 20, 2012 6.921 6.965 6.857 6.908 937,027 -0.02(-0.27%)
Nov 19, 2012 6.826 6.940 6.794 6.927 1,554,773 +0.17(+2.53%)
Nov 16, 2012 6.661 6.769 6.633 6.756 1,140,969 +0.09(+1.33%)
Nov 15, 2012 6.661 6.718 6.623 6.667 743,025 -0.03(-0.38%)
Nov 14, 2012 6.667 6.731 6.591 6.693 2,057,199 +0.04(+0.57%)
Nov 13, 2012 6.718 6.813 6.648 6.655 715,194 -0.12(-1.78%)
Nov 12, 2012 6.750 6.845 6.712 6.775 664,330 +0.03(+0.47%)
Nov 09, 2012 6.604 6.775 6.579 6.743 1,153,961 +0.15(+2.31%)
Nov 08, 2012 6.680 6.737 6.553 6.591 860,267 -0.08(-1.23%)
Nov 07, 2012 6.883 6.883 6.648 6.674 1,045,524 -0.30(-4.36%)
Nov 06, 2012 6.832 6.987 6.781 6.978 981,809 +0.20(+2.89%)
Nov 05, 2012 6.718 6.794 6.642 6.781 627,677 +0.04(+0.66%)
Nov 02, 2012 6.895 6.895 6.712 6.737 668,640 -0.11(-1.66%)
Nov 01, 2012 6.819 6.914 6.775 6.851 694,925 +0.06(+0.84%)
Oct 31, 2012 6.712 6.800 6.699 6.794 694,151 +0.03(+0.37%)
Oct 26, 2012 6.845 6.769 6.769 6.769 571,876 -0.07(-1.02%)
Oct 25, 2012 6.845 6.933 6.762 6.838 598,431 +0.04(+0.56%)
Oct 24, 2012 6.826 6.832 6.743 6.800 649,764 +0.02(+0.28%)
Oct 23, 2012 6.655 6.816 6.458 6.781 1,854,686 +0.08(+1.23%)
Oct 19, 2012 6.794 6.794 6.661 6.699 908,237 -0.12(-1.76%)
Oct 18, 2012 6.819 6.864 6.807 6.819 513,350 -0.01(-0.09%)
Oct 17, 2012 6.743 6.838 6.712 6.826 1,591,673 +0.11(+1.70%)
Oct 16, 2012 6.813 6.838 6.693 6.712 999,036 -0.06(-0.93%)
Oct 15, 2012 6.832 6.876 6.743 6.775 977,088 -0.03(-0.37%)
Oct 12, 2012 6.965 7.041 6.800 6.800 1,449,043 -0.18(-2.63%)
Oct 11, 2012 7.104 7.117 6.978 6.984 1,925,920 -0.07(-0.99%)
Oct 10, 2012 7.079 7.111 7.035 7.054 755,900 -0.02(-0.27%)
Oct 09, 2012 7.174 7.174 7.035 7.073 736,858 -0.08(-1.15%)
Oct 08, 2012 7.187 7.193 7.130 7.155 366,064 -0.07(-0.96%)
Oct 05, 2012 7.237 7.301 7.187 7.225 420,672 +0.04(+0.53%)
Oct 04, 2012 7.130 7.187 7.073 7.187 984,882 +0.09(+1.34%)
Oct 03, 2012 7.149 7.199 7.079 7.092 646,834 -0.03(-0.36%)
Oct 02, 2012 7.174 7.199 7.098 7.117 696,537 -0.03(-0.35%)
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.