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 (%)
Dec 31, 2012 6.732 6.796 6.720 6.796 1,088,510 +0.05(+0.76%)
Dec 28, 2012 6.752 6.848 6.720 6.745 684,784 -0.05(-0.75%)
Dec 27, 2012 6.892 6.912 6.662 6.796 1,123,394 -0.10(-1.39%)
Dec 26, 2012 6.912 6.937 6.841 6.892 521,682 -0.01(-0.19%)
Dec 24, 2012 6.924 6.944 6.860 6.905 366,467 -0.02(-0.28%)
Dec 21, 2012 6.982 7.065 6.892 6.924 5,311,432 -0.10(-1.46%)
Dec 20, 2012 6.944 7.033 6.905 7.027 916,331 +0.08(+1.11%)
Dec 19, 2012 7.020 7.040 6.950 6.950 976,889 -0.06(-0.91%)
Dec 18, 2012 6.937 7.014 6.912 7.014 902,838 +0.10(+1.48%)
Dec 17, 2012 6.764 6.912 6.750 6.912 1,306,600 +0.19(+2.76%)
Dec 14, 2012 6.732 6.752 6.700 6.726 852,737 +0.00(+0.00%)
Dec 13, 2012 6.752 6.803 6.713 6.726 900,038 -0.03(-0.38%)
Dec 12, 2012 6.841 6.867 6.726 6.752 1,160,878 -0.08(-1.22%)
Dec 11, 2012 6.880 6.880 6.771 6.835 1,143,135 +0.00(+0.00%)
Dec 10, 2012 6.854 6.886 6.774 6.835 1,415,892 -0.03(-0.37%)
Dec 07, 2012 6.976 7.001 6.841 6.860 894,710 -0.09(-1.29%)
Dec 06, 2012 6.924 6.976 6.918 6.950 656,525 +0.01(+0.09%)
Dec 05, 2012 6.937 7.014 6.880 6.944 844,265 +0.02(+0.28%)
Dec 04, 2012 6.924 6.944 6.803 6.924 657,213 +0.01(+0.19%)
Nov 30, 2012 6.995 7.014 6.873 6.912 1,352,457 -0.08(-1.10%)
Nov 29, 2012 6.937 7.040 6.886 6.988 923,927 +0.11(+1.58%)
Nov 28, 2012 6.873 6.886 6.721 6.880 990,690 -0.04(-0.64%)
Nov 27, 2012 6.937 6.968 6.886 6.924 673,726 -0.04(-0.55%)
Nov 26, 2012 6.943 6.962 6.905 6.962 848,853 -0.02(-0.27%)
Nov 23, 2012 6.892 6.981 6.886 6.981 561,972 +0.13(+1.85%)
Nov 21, 2012 6.911 6.940 6.823 6.854 381,738 -0.05(-0.73%)
Nov 20, 2012 6.918 6.962 6.854 6.905 937,438 -0.02(-0.27%)
Nov 19, 2012 6.823 6.937 6.791 6.924 1,555,456 +0.17(+2.53%)
Nov 16, 2012 6.658 6.766 6.630 6.753 1,141,470 +0.09(+1.33%)
Nov 15, 2012 6.658 6.715 6.620 6.664 743,351 -0.03(-0.38%)
Nov 14, 2012 6.664 6.728 6.588 6.690 2,058,102 +0.04(+0.57%)
Nov 13, 2012 6.715 6.810 6.645 6.652 715,508 -0.12(-1.78%)
Nov 12, 2012 6.747 6.842 6.709 6.772 664,622 +0.03(+0.47%)
Nov 09, 2012 6.601 6.772 6.576 6.740 1,154,468 +0.15(+2.31%)
Nov 08, 2012 6.677 6.734 6.551 6.588 860,644 -0.08(-1.23%)
Nov 07, 2012 6.880 6.880 6.645 6.671 1,045,983 -0.30(-4.36%)
Nov 06, 2012 6.829 6.984 6.778 6.975 982,240 +0.20(+2.89%)
Nov 05, 2012 6.715 6.791 6.639 6.778 627,952 +0.04(+0.66%)
Nov 02, 2012 6.892 6.892 6.709 6.734 668,933 -0.11(-1.66%)
Nov 01, 2012 6.816 6.911 6.772 6.848 695,230 +0.06(+0.84%)
Oct 31, 2012 6.709 6.797 6.696 6.791 694,456 +0.03(+0.37%)
Oct 26, 2012 6.842 6.766 6.766 6.766 572,127 -0.07(-1.02%)
Oct 25, 2012 6.842 6.930 6.759 6.835 598,693 +0.04(+0.56%)
Oct 24, 2012 6.823 6.829 6.740 6.797 650,049 +0.02(+0.28%)
Oct 23, 2012 6.652 6.813 6.456 6.778 1,855,500 +0.08(+1.23%)
Oct 19, 2012 6.791 6.791 6.658 6.696 908,636 -0.12(-1.76%)
Oct 18, 2012 6.816 6.861 6.804 6.816 513,576 -0.01(-0.09%)
Oct 17, 2012 6.740 6.835 6.709 6.823 1,592,372 +0.11(+1.70%)
Oct 16, 2012 6.810 6.835 6.690 6.709 999,475 -0.06(-0.93%)
Oct 15, 2012 6.829 6.873 6.740 6.772 977,517 -0.03(-0.37%)
Oct 12, 2012 6.962 7.038 6.797 6.797 1,449,680 -0.18(-2.63%)
Oct 11, 2012 7.101 7.114 6.975 6.981 1,926,765 -0.07(-0.99%)
Oct 10, 2012 7.076 7.107 7.032 7.051 756,231 -0.02(-0.27%)
Oct 09, 2012 7.171 7.171 7.032 7.070 737,181 -0.08(-1.15%)
Oct 08, 2012 7.183 7.190 7.126 7.152 366,224 -0.07(-0.96%)
Oct 05, 2012 7.234 7.297 7.183 7.221 420,857 +0.04(+0.53%)
Oct 04, 2012 7.126 7.183 7.070 7.183 985,315 +0.09(+1.34%)
Oct 03, 2012 7.145 7.196 7.076 7.088 647,118 -0.03(-0.36%)
Oct 02, 2012 7.171 7.196 7.095 7.114 696,843 -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.