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

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

13.20 -0.11 (-0.79%)
Streaming Delayed Price Updated: 2:15 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 (%)
Feb 29, 2012 7.335 7.384 7.200 7.237 1,573,647 -0.07(-0.92%)
Feb 28, 2012 7.403 7.403 7.261 7.304 848,282 -0.07(-0.92%)
Feb 27, 2012 7.190 7.421 7.111 7.372 928,592 +0.11(+1.51%)
Feb 24, 2012 7.402 7.402 7.238 7.262 720,311 -0.09(-1.16%)
Feb 23, 2012 7.171 7.372 7.141 7.348 1,148,119 +0.19(+2.63%)
Feb 22, 2012 7.341 7.372 7.159 7.159 1,159,718 -0.23(-3.12%)
Feb 21, 2012 7.439 7.457 7.293 7.390 966,467 -0.05(-0.73%)
Feb 17, 2012 7.414 7.506 7.390 7.445 842,931 +0.04(+0.57%)
Feb 16, 2012 7.238 7.439 7.226 7.402 1,246,669 +0.15(+2.10%)
Feb 15, 2012 7.238 7.296 7.171 7.250 1,219,014 +0.04(+0.51%)
Feb 14, 2012 7.226 7.244 7.098 7.214 861,985 -0.07(-1.00%)
Feb 13, 2012 7.281 7.305 7.202 7.287 785,429 +0.10(+1.44%)
Feb 10, 2012 7.293 7.293 7.165 7.183 964,274 -0.18(-2.39%)
Feb 09, 2012 7.396 7.445 7.293 7.360 654,376 -0.03(-0.41%)
Feb 08, 2012 7.366 7.463 7.262 7.390 779,853 +0.02(+0.33%)
Feb 07, 2012 7.348 7.427 7.305 7.366 618,160 +0.00(+0.00%)
Feb 06, 2012 7.378 7.427 7.335 7.366 676,211 -0.05(-0.74%)
Feb 03, 2012 7.384 7.457 7.354 7.421 1,631,056 +0.14(+1.92%)
Feb 02, 2012 7.293 7.366 7.250 7.281 1,367,933 +0.01(+0.08%)
Feb 01, 2012 7.171 7.335 7.159 7.275 2,015,386 +0.15(+2.13%)
Jan 31, 2012 7.165 7.202 7.053 7.123 1,367,078 +0.02(+0.26%)
Jan 30, 2012 6.953 7.141 6.934 7.104 1,379,307 +0.10(+1.39%)
Jan 27, 2012 6.995 7.068 6.880 7.007 2,287,652 -0.02(-0.35%)
Jan 26, 2012 7.226 7.238 6.928 7.032 3,465,743 -0.16(-2.28%)
Jan 25, 2012 7.190 7.269 7.114 7.196 2,599,077 -0.16(-2.23%)
Jan 24, 2012 7.421 7.475 7.293 7.360 1,835,454 -0.13(-1.78%)
Jan 23, 2012 7.536 7.633 7.463 7.493 1,415,358 -0.06(-0.80%)
Jan 20, 2012 7.414 7.566 7.366 7.554 1,243,085 +0.14(+1.89%)
Jan 19, 2012 7.597 7.597 7.396 7.414 1,390,504 -0.14(-1.85%)
Jan 18, 2012 7.475 7.591 7.451 7.554 1,875,341 +0.04(+0.57%)
Jan 17, 2012 7.530 7.597 7.451 7.512 2,360,476 +0.04(+0.49%)
Jan 13, 2012 7.372 7.500 7.323 7.475 1,491,279 -0.01(-0.16%)
Jan 12, 2012 7.433 7.493 7.341 7.487 1,488,876 +0.07(+0.98%)
Jan 11, 2012 7.414 7.445 7.360 7.414 1,518,922 -0.03(-0.41%)
Jan 10, 2012 7.469 7.493 7.396 7.445 1,871,190 +0.06(+0.82%)
Jan 09, 2012 7.299 7.445 7.269 7.384 1,851,637 +0.09(+1.17%)
Jan 06, 2012 7.214 7.335 7.104 7.299 2,796,699 +0.01(+0.08%)
Jan 05, 2012 7.147 7.414 7.056 7.293 3,471,701 +0.12(+1.61%)
Jan 04, 2012 7.068 7.196 6.959 7.177 2,268,819 +0.30(+4.42%)
Dec 30, 2011 6.916 6.916 6.831 6.874 3,279,081 -0.04(-0.62%)
Dec 29, 2011 6.819 6.928 6.801 6.916 855,668 +0.11(+1.61%)
Dec 28, 2011 6.959 6.959 6.776 6.807 1,254,717 -0.16(-2.27%)
Dec 27, 2011 6.837 6.977 6.825 6.965 1,306,002 +0.10(+1.42%)
Dec 23, 2011 6.874 6.910 6.837 6.867 955,905 +0.07(+0.98%)
Dec 21, 2011 6.673 6.801 6.630 6.801 2,244,794 +0.02(+0.36%)
Dec 20, 2011 6.643 6.807 6.643 6.776 1,711,934 +0.26(+3.91%)
Dec 19, 2011 6.691 6.770 6.497 6.521 1,058,804 -0.14(-2.10%)
Dec 16, 2011 6.697 6.831 6.612 6.661 4,054,648 +0.07(+1.11%)
Dec 15, 2011 6.630 6.642 6.509 6.588 1,595,353 +0.05(+0.84%)
Dec 14, 2011 6.503 6.655 6.472 6.533 1,345,950 -0.05(-0.74%)
Dec 13, 2011 6.734 6.807 6.533 6.582 1,368,960 -0.11(-1.63%)
Dec 12, 2011 6.594 6.722 6.564 6.691 1,583,037 -0.03(-0.45%)
Dec 09, 2011 6.485 6.764 6.472 6.722 1,349,656 +0.28(+4.34%)
Dec 08, 2011 6.685 6.685 6.430 6.442 1,329,328 -0.29(-4.25%)
Dec 07, 2011 6.594 6.770 6.442 6.728 1,744,627 +0.09(+1.37%)
Dec 06, 2011 6.649 6.685 6.576 6.637 1,370,212 -0.04(-0.55%)
Dec 05, 2011 6.624 6.685 6.570 6.673 2,000,299 +0.16(+2.52%)
Dec 02, 2011 6.515 6.661 6.477 6.509 1,508,166 +0.09(+1.42%)
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.