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 (%)
Sep 30, 2013 7.832 7.943 7.799 7.937 823,280 +0.03(+0.41%)
Sep 27, 2013 7.838 7.976 7.806 7.904 716,560 +0.01(+0.17%)
Sep 26, 2013 7.937 7.956 7.822 7.891 583,269 -0.01(-0.08%)
Sep 25, 2013 7.924 7.950 7.891 7.897 666,135 -0.03(-0.41%)
Sep 24, 2013 7.924 7.989 7.865 7.930 632,311 +0.02(+0.25%)
Sep 23, 2013 7.917 7.969 7.832 7.910 889,952 -0.03(-0.41%)
Sep 20, 2013 7.982 8.022 7.917 7.943 1,968,913 +0.07(+0.91%)
Sep 19, 2013 8.009 8.041 7.806 7.871 787,009 -0.13(-1.64%)
Sep 18, 2013 8.061 8.149 7.989 8.002 1,033,646 -0.05(-0.57%)
Sep 17, 2013 7.910 8.048 7.904 8.048 637,332 +0.12(+1.57%)
Sep 16, 2013 8.009 8.009 7.904 7.924 718,182 +0.01(+0.08%)
Sep 13, 2013 7.871 7.937 7.786 7.917 567,275 +0.09(+1.17%)
Sep 12, 2013 7.930 7.963 7.799 7.825 657,746 -0.10(-1.24%)
Sep 11, 2013 7.976 8.002 7.905 7.924 825,169 -0.05(-0.66%)
Sep 10, 2013 7.950 7.982 7.910 7.976 586,653 +0.06(+0.74%)
Sep 09, 2013 7.884 7.917 7.812 7.917 549,905 +0.07(+0.92%)
Sep 06, 2013 7.937 7.937 7.721 7.845 666,152 -0.06(-0.75%)
Sep 05, 2013 7.910 7.930 7.858 7.904 821,786 +0.02(+0.25%)
Sep 04, 2013 7.963 8.009 7.871 7.884 867,885 -0.06(-0.74%)
Sep 03, 2013 7.982 8.100 7.865 7.943 915,599 +0.05(+0.58%)
Aug 30, 2013 7.989 8.002 7.852 7.897 785,469 -0.09(-1.15%)
Aug 29, 2013 7.910 8.022 7.859 7.989 647,188 +0.05(+0.58%)
Aug 28, 2013 7.911 7.976 7.840 7.943 857,063 +0.01(+0.16%)
Aug 27, 2013 8.131 8.176 7.904 7.930 1,389,402 -0.28(-3.39%)
Aug 26, 2013 8.228 8.306 8.176 8.209 583,700 -0.03(-0.39%)
Aug 23, 2013 8.293 8.312 8.183 8.241 432,604 -0.06(-0.70%)
Aug 22, 2013 8.176 8.306 8.176 8.300 522,224 +0.13(+1.59%)
Aug 21, 2013 8.274 8.274 8.144 8.170 450,405 -0.12(-1.41%)
Aug 20, 2013 8.144 8.319 8.125 8.287 495,025 +0.14(+1.75%)
Aug 19, 2013 8.228 8.248 8.138 8.144 626,374 -0.08(-1.02%)
Aug 16, 2013 8.209 8.358 8.196 8.228 648,700 -0.03(-0.39%)
Aug 15, 2013 8.254 8.293 8.189 8.261 854,834 -0.08(-0.93%)
Aug 14, 2013 8.371 8.397 8.300 8.338 840,782 -0.05(-0.62%)
Aug 13, 2013 8.403 8.410 8.267 8.390 709,577 +0.02(+0.23%)
Aug 12, 2013 8.241 8.384 8.241 8.371 733,124 +0.08(+0.94%)
Aug 09, 2013 8.306 8.390 8.248 8.293 883,948 -0.03(-0.39%)
Aug 08, 2013 8.306 8.364 8.228 8.325 624,302 +0.08(+0.94%)
Aug 07, 2013 8.280 8.319 8.196 8.248 1,034,146 -0.07(-0.86%)
Aug 06, 2013 8.345 8.358 8.241 8.319 657,689 -0.05(-0.54%)
Aug 05, 2013 8.332 8.394 8.287 8.364 982,489 +0.02(+0.23%)
Aug 02, 2013 8.351 8.371 8.254 8.345 536,919 -0.01(-0.16%)
Aug 01, 2013 8.300 8.364 8.267 8.358 992,701 +0.17(+2.06%)
Jul 31, 2013 8.196 8.306 8.176 8.189 1,067,641 -0.01(-0.08%)
Jul 30, 2013 8.306 8.371 8.163 8.196 1,229,616 -0.06(-0.78%)
Jul 29, 2013 8.403 8.403 8.261 8.261 1,492,091 -0.14(-1.70%)
Jul 26, 2013 8.332 8.416 8.319 8.403 983,352 +0.05(+0.62%)
Jul 25, 2013 8.436 8.588 8.287 8.351 1,448,930 -0.26(-3.01%)
Jul 24, 2013 8.585 8.649 8.546 8.611 815,547 +0.05(+0.53%)
Jul 23, 2013 8.507 8.591 8.410 8.565 954,867 +0.07(+0.84%)
Jul 22, 2013 8.416 8.500 8.403 8.494 551,249 +0.08(+0.92%)
Jul 19, 2013 8.390 8.423 8.377 8.416 538,697 +0.01(+0.15%)
Jul 18, 2013 8.293 8.416 8.293 8.403 595,412 +0.12(+1.49%)
Jul 17, 2013 8.300 8.332 8.261 8.280 477,766 +0.00(+0.00%)
Jul 16, 2013 8.319 8.332 8.125 8.280 677,313 -0.05(-0.62%)
Jul 15, 2013 8.267 8.345 8.228 8.332 685,692 +0.07(+0.86%)
Jul 12, 2013 8.163 8.290 8.138 8.261 653,244 +0.09(+1.11%)
Jul 11, 2013 8.358 8.358 8.099 8.170 1,158,277 -0.10(-1.25%)
Jul 10, 2013 8.364 8.371 8.241 8.274 955,642 -0.08(-1.01%)
Jul 09, 2013 8.397 8.377 8.325 8.358 1,226,883 +0.00(+0.00%)
Jul 08, 2013 8.384 8.403 8.338 8.358 994,420 +0.01(+0.08%)
Jul 05, 2013 8.196 8.351 8.138 8.351 1,081,208 +0.25(+3.04%)
Jul 03, 2013 8.073 8.112 8.027 8.105 518,044 +0.01(+0.16%)
Jul 02, 2013 8.008 8.131 7.995 8.092 1,311,131 +0.06(+0.73%)
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.