Skip to main content

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

14.08 +0.06 (+0.43%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 12.42 12.48 12.37 12.43 2,203,869 -0.02(-0.15%)
Dec 29, 2022 12.33 12.48 12.30 12.45 1,686,320 +0.14(+1.16%)
Dec 28, 2022 12.37 12.41 12.27 12.30 1,573,812 -0.04(-0.31%)
Dec 27, 2022 12.29 12.41 12.24 12.34 1,458,037 +0.08(+0.62%)
Dec 23, 2022 12.25 12.30 12.18 12.27 1,293,303 +0.03(+0.23%)
Dec 22, 2022 12.25 12.28 12.05 12.24 1,574,654 -0.04(-0.31%)
Dec 21, 2022 12.27 12.35 12.18 12.28 1,971,999 +0.16(+1.34%)
Dec 20, 2022 12.05 12.16 12.02 12.11 2,736,531 +0.10(+0.87%)
Dec 19, 2022 12.05 12.13 11.89 12.01 1,962,486 +0.01(+0.08%)
Dec 16, 2022 12.00 12.12 11.89 12.00 5,065,236 -0.04(-0.32%)
Dec 15, 2022 12.07 12.28 11.95 12.04 4,921,279 -0.10(-0.86%)
Dec 14, 2022 12.31 12.37 12.08 12.14 3,488,095 -0.11(-0.93%)
Dec 13, 2022 12.58 12.60 12.13 12.26 6,506,585 -0.25(-1.98%)
Dec 12, 2022 12.47 12.56 12.38 12.50 1,952,651 +0.07(+0.54%)
Dec 09, 2022 12.42 12.56 12.37 12.44 2,423,632 -0.10(-0.76%)
Dec 08, 2022 12.56 12.58 12.45 12.53 2,141,320 +0.07(+0.53%)
Dec 07, 2022 12.30 12.52 12.18 12.47 2,516,272 +0.18(+1.47%)
Dec 06, 2022 12.38 12.47 12.10 12.29 3,701,665 -0.08(-0.62%)
Dec 05, 2022 13.14 13.14 12.29 12.36 2,906,097 -0.87(-6.55%)
Dec 02, 2022 13.25 13.33 13.15 13.23 1,587,083 -0.04(-0.29%)
Dec 01, 2022 13.33 13.45 13.20 13.27 2,574,416 -0.05(-0.35%)
Nov 30, 2022 13.09 13.32 12.92 13.31 3,476,496 +0.19(+1.44%)
Nov 29, 2022 13.01 13.13 12.97 13.13 1,998,418 +0.12(+0.94%)
Nov 28, 2022 13.12 13.21 12.92 13.00 2,431,226 -0.24(-1.78%)
Nov 25, 2022 13.16 13.30 13.11 13.24 659,551 +0.13(+1.01%)
Nov 23, 2022 13.18 13.26 13.09 13.11 1,650,355 -0.13(-1.00%)
Nov 22, 2022 13.15 13.26 13.11 13.24 1,983,431 +0.17(+1.30%)
Nov 21, 2022 13.02 13.13 12.98 13.07 1,604,759 +0.03(+0.22%)
Nov 18, 2022 13.14 13.19 12.96 13.04 3,070,746 +0.10(+0.80%)
Nov 17, 2022 12.84 12.96 12.71 12.94 1,993,830 +0.00(+0.00%)
Nov 16, 2022 13.07 13.12 12.88 12.94 2,833,546 -0.15(-1.15%)
Nov 15, 2022 13.14 13.25 12.90 13.09 2,811,092 +0.11(+0.87%)
Nov 14, 2022 13.19 13.22 12.97 12.97 2,875,460 -0.22(-1.65%)
Nov 11, 2022 13.73 13.89 13.15 13.19 3,540,224 -0.49(-3.59%)
Nov 10, 2022 13.60 13.74 13.53 13.68 3,051,828 +0.47(+3.57%)
Nov 09, 2022 13.32 13.42 13.18 13.21 2,540,722 -0.18(-1.34%)
Nov 08, 2022 13.52 13.57 13.31 13.39 2,879,720 -0.16(-1.18%)
Nov 07, 2022 13.63 13.68 13.49 13.55 2,037,493 -0.04(-0.28%)
Nov 04, 2022 13.55 13.67 13.44 13.59 2,442,877 +0.18(+1.34%)
Nov 03, 2022 13.26 13.48 13.13 13.41 2,654,547 +0.04(+0.28%)
Nov 02, 2022 13.51 13.32 13.37 4,121,235 -0.23(-1.67%)
Nov 01, 2022 13.71 13.72 13.55 13.60 4,906,129 -0.05(-0.35%)
Oct 31, 2022 13.57 13.74 13.51 13.64 3,414,004 +0.02(+0.14%)
Oct 28, 2022 13.42 13.63 13.33 13.63 4,351,217 +0.32(+2.41%)
Oct 27, 2022 13.55 13.68 13.27 13.30 5,394,442 -0.07(-0.49%)
Oct 26, 2022 13.58 13.63 13.35 13.37 2,390,319 -0.13(-0.98%)
Oct 25, 2022 13.17 13.54 13.15 13.50 3,065,502 +0.24(+1.78%)
Oct 24, 2022 13.17 13.40 13.11 13.27 4,639,316 +0.21(+1.59%)
Oct 21, 2022 12.65 13.11 12.57 13.06 3,410,103 +0.46(+3.67%)
Oct 20, 2022 12.92 13.04 12.47 12.60 3,737,426 -0.31(-2.41%)
Oct 19, 2022 12.45 13.06 12.37 12.91 4,998,870 +0.48(+3.88%)
Oct 18, 2022 12.39 12.46 12.22 12.43 4,255,247 +0.17(+1.39%)
Oct 17, 2022 12.22 12.36 12.13 12.26 3,625,479 +0.25(+2.04%)
Oct 14, 2022 12.13 12.28 11.99 12.01 2,259,217 -0.08(-0.63%)
Oct 13, 2022 11.35 12.13 11.25 12.09 2,384,383 +0.61(+5.35%)
Oct 12, 2022 11.53 11.60 11.37 11.47 2,053,108 -0.05(-0.41%)
Oct 11, 2022 11.44 11.66 11.42 11.52 2,149,874 -0.02(-0.16%)
Oct 10, 2022 11.65 11.67 11.43 11.54 2,015,708 -0.01(-0.08%)
Oct 07, 2022 11.75 11.77 11.51 11.55 2,783,017 -0.24(-2.00%)
Oct 06, 2022 11.68 11.80 11.62 11.78 2,211,730 +0.05(+0.40%)
Oct 05, 2022 11.62 11.78 11.60 11.74 2,693,424 -0.07(-0.56%)
Oct 04, 2022 11.38 11.82 11.38 11.80 2,844,528 +0.58(+5.13%)
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.