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

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

13.18 -0.12 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 29, 2015 9.484 9.491 9.351 9.428 1,389,104 -0.05(-0.52%)
May 28, 2015 9.428 9.491 9.407 9.477 963,263 +0.03(+0.30%)
May 27, 2015 9.373 9.469 9.303 9.449 860,375 +0.12(+1.26%)
May 26, 2015 9.310 9.345 9.234 9.331 915,832 -0.03(-0.30%)
May 22, 2015 9.414 9.359 9.359 9.359 741,425 -0.08(-0.81%)
May 21, 2015 9.428 9.504 9.373 9.435 656,331 -0.02(-0.22%)
May 20, 2015 9.497 9.497 9.386 9.456 1,106,209 -0.04(-0.44%)
May 19, 2015 9.400 9.497 9.400 9.497 1,016,861 +0.11(+1.18%)
May 18, 2015 9.234 9.407 9.185 9.386 887,494 +0.18(+1.96%)
May 15, 2015 9.324 9.324 9.151 9.206 720,954 -0.13(-1.41%)
May 14, 2015 9.352 9.373 9.289 9.338 1,124,326 +0.01(+0.15%)
May 13, 2015 9.289 9.324 9.213 9.324 840,617 +0.02(+0.22%)
May 12, 2015 9.282 9.352 9.168 9.303 1,079,815 +0.00(+0.00%)
May 11, 2015 9.227 9.317 9.185 9.303 1,267,051 +0.08(+0.90%)
May 08, 2015 9.179 9.227 9.068 9.220 1,452,966 +0.10(+1.14%)
May 07, 2015 9.040 9.196 9.005 9.116 1,285,053 +0.04(+0.46%)
May 06, 2015 9.033 9.088 8.964 9.075 1,143,553 +0.06(+0.69%)
May 05, 2015 9.054 9.137 8.985 9.012 1,109,760 -0.08(-0.91%)
May 04, 2015 9.026 9.116 9.012 9.095 856,749 +0.06(+0.69%)
May 01, 2015 9.220 9.227 9.002 9.033 1,558,981 -0.16(-1.73%)
Apr 30, 2015 9.158 9.206 9.061 9.192 3,678,581 +0.01(+0.08%)
Apr 29, 2015 9.144 9.269 9.109 9.185 973,720 +0.00(+0.00%)
Apr 28, 2015 8.978 9.185 8.964 9.185 1,121,406 +0.20(+2.24%)
Apr 27, 2015 9.088 9.137 8.929 8.985 1,400,910 -0.10(-1.14%)
Apr 24, 2015 9.144 9.144 9.061 9.088 699,395 -0.05(-0.53%)
Apr 23, 2015 9.213 9.213 9.061 9.137 889,009 -0.01(-0.15%)
Apr 22, 2015 9.075 9.179 9.005 9.151 1,055,214 +0.07(+0.76%)
Apr 21, 2015 9.144 9.199 9.082 9.082 488,079 -0.03(-0.38%)
Apr 20, 2015 9.033 9.172 9.019 9.116 576,253 +0.11(+1.23%)
Apr 17, 2015 9.109 9.147 8.992 9.005 898,097 -0.19(-2.03%)
Apr 16, 2015 9.199 9.255 9.075 9.192 663,757 -0.01(-0.15%)
Apr 15, 2015 9.095 9.258 9.061 9.206 914,160 +0.12(+1.30%)
Apr 14, 2015 9.151 9.158 9.033 9.088 1,062,782 -0.10(-1.06%)
Apr 13, 2015 9.095 9.220 9.012 9.185 612,444 +0.10(+1.07%)
Apr 10, 2015 9.088 9.130 9.012 9.088 613,248 +0.03(+0.38%)
Apr 09, 2015 9.075 9.088 8.929 9.054 833,711 -0.03(-0.38%)
Apr 08, 2015 9.075 9.165 9.061 9.088 726,566 -0.01(-0.08%)
Apr 07, 2015 9.075 9.168 9.047 9.095 543,533 +0.01(+0.08%)
Apr 06, 2015 9.026 9.172 8.901 9.088 955,281 -0.04(-0.46%)
Apr 02, 2015 9.088 9.130 9.130 9.130 1,107,230 +0.02(+0.23%)
Apr 01, 2015 9.061 9.137 8.971 9.109 904,430 +0.01(+0.08%)
Mar 31, 2015 9.033 9.123 9.005 9.102 812,435 -0.01(-0.08%)
Mar 30, 2015 8.985 9.158 8.985 9.109 795,329 +0.17(+1.94%)
Mar 27, 2015 8.971 8.992 8.881 8.936 757,899 -0.04(-0.46%)
Mar 26, 2015 8.908 9.005 8.846 8.978 829,240 +0.05(+0.54%)
Mar 25, 2015 9.144 9.151 8.929 8.929 933,841 -0.19(-2.13%)
Mar 24, 2015 9.137 9.172 9.047 9.123 1,548,055 -0.02(-0.23%)
Mar 23, 2015 9.213 9.262 9.075 9.144 834,580 -0.08(-0.83%)
Mar 20, 2015 9.040 9.220 9.033 9.220 2,630,975 +0.22(+2.46%)
Mar 19, 2015 9.033 9.040 8.888 8.998 1,403,913 -0.06(-0.69%)
Mar 18, 2015 9.179 9.303 8.992 9.061 1,603,549 -0.15(-1.58%)
Mar 17, 2015 9.130 9.206 9.040 9.206 1,346,010 +0.03(+0.38%)
Mar 16, 2015 9.282 9.282 9.147 9.172 1,185,657 -0.06(-0.68%)
Mar 13, 2015 9.255 9.258 9.102 9.234 1,360,422 -0.04(-0.45%)
Mar 12, 2015 9.047 9.289 9.005 9.276 1,666,804 +0.30(+3.32%)
Mar 11, 2015 8.908 8.978 8.853 8.978 972,159 +0.11(+1.25%)
Mar 10, 2015 8.901 8.936 8.832 8.867 1,015,627 -0.14(-1.54%)
Mar 09, 2015 8.978 9.040 8.957 9.005 737,133 +0.06(+0.70%)
Mar 06, 2015 8.874 9.102 8.874 8.943 1,280,599 +0.06(+0.62%)
Mar 05, 2015 8.874 8.901 8.742 8.888 791,390 +0.03(+0.39%)
Mar 04, 2015 8.846 8.895 8.798 8.853 935,260 -0.04(-0.47%)
Mar 03, 2015 8.950 8.978 8.867 8.895 737,822 -0.07(-0.77%)
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.