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 9.488 9.495 9.355 9.432 1,388,495 -0.05(-0.52%)
May 28, 2015 9.432 9.495 9.411 9.481 962,841 +0.03(+0.30%)
May 27, 2015 9.377 9.474 9.307 9.453 859,998 +0.12(+1.26%)
May 26, 2015 9.314 9.349 9.238 9.335 915,430 -0.03(-0.30%)
May 22, 2015 9.418 9.363 9.363 9.363 741,100 -0.08(-0.81%)
May 21, 2015 9.432 9.508 9.377 9.439 656,044 -0.02(-0.22%)
May 20, 2015 9.501 9.501 9.390 9.460 1,105,724 -0.04(-0.44%)
May 19, 2015 9.404 9.501 9.404 9.501 1,016,415 +0.11(+1.18%)
May 18, 2015 9.238 9.411 9.189 9.390 887,105 +0.18(+1.96%)
May 15, 2015 9.328 9.328 9.155 9.210 720,637 -0.13(-1.41%)
May 14, 2015 9.356 9.377 9.293 9.342 1,123,833 +0.01(+0.15%)
May 13, 2015 9.293 9.328 9.217 9.328 840,248 +0.02(+0.22%)
May 12, 2015 9.287 9.356 9.172 9.307 1,079,341 +0.00(+0.00%)
May 11, 2015 9.231 9.321 9.189 9.307 1,266,495 +0.08(+0.90%)
May 08, 2015 9.183 9.231 9.072 9.224 1,452,328 +0.10(+1.14%)
May 07, 2015 9.044 9.200 9.009 9.120 1,284,490 +0.04(+0.46%)
May 06, 2015 9.037 9.092 8.968 9.079 1,143,052 +0.06(+0.69%)
May 05, 2015 9.058 9.141 8.989 9.016 1,109,274 -0.08(-0.91%)
May 04, 2015 9.030 9.120 9.016 9.099 856,373 +0.06(+0.69%)
May 01, 2015 9.224 9.231 9.006 9.037 1,558,297 -0.16(-1.73%)
Apr 30, 2015 9.162 9.210 9.065 9.196 3,676,967 +0.01(+0.08%)
Apr 29, 2015 9.148 9.273 9.113 9.189 973,293 +0.00(+0.00%)
Apr 28, 2015 8.982 9.189 8.968 9.189 1,120,914 +0.20(+2.24%)
Apr 27, 2015 9.092 9.141 8.933 8.989 1,400,295 -0.10(-1.14%)
Apr 24, 2015 9.148 9.148 9.065 9.092 699,088 -0.05(-0.53%)
Apr 23, 2015 9.217 9.217 9.065 9.141 888,619 -0.01(-0.15%)
Apr 22, 2015 9.079 9.183 9.009 9.155 1,054,752 +0.07(+0.76%)
Apr 21, 2015 9.148 9.203 9.086 9.086 487,865 -0.03(-0.38%)
Apr 20, 2015 9.037 9.176 9.023 9.120 576,000 +0.11(+1.23%)
Apr 17, 2015 9.113 9.151 8.995 9.009 897,703 -0.19(-2.03%)
Apr 16, 2015 9.203 9.259 9.079 9.196 663,466 -0.01(-0.15%)
Apr 15, 2015 9.099 9.262 9.065 9.210 913,759 +0.12(+1.30%)
Apr 14, 2015 9.155 9.162 9.037 9.092 1,062,316 -0.10(-1.06%)
Apr 13, 2015 9.099 9.224 9.016 9.189 612,175 +0.10(+1.07%)
Apr 10, 2015 9.092 9.134 9.016 9.092 612,979 +0.03(+0.38%)
Apr 09, 2015 9.079 9.092 8.933 9.058 833,345 -0.03(-0.38%)
Apr 08, 2015 9.079 9.169 9.065 9.092 726,248 -0.01(-0.08%)
Apr 07, 2015 9.079 9.172 9.051 9.099 543,294 +0.01(+0.08%)
Apr 06, 2015 9.030 9.176 8.905 9.092 954,862 -0.04(-0.46%)
Apr 02, 2015 9.092 9.134 9.134 9.134 1,106,744 +0.02(+0.23%)
Apr 01, 2015 9.065 9.141 8.975 9.113 904,034 +0.01(+0.08%)
Mar 31, 2015 9.037 9.127 9.009 9.106 812,079 -0.01(-0.08%)
Mar 30, 2015 8.989 9.162 8.989 9.113 794,980 +0.17(+1.94%)
Mar 27, 2015 8.975 8.995 8.885 8.940 757,567 -0.04(-0.46%)
Mar 26, 2015 8.912 9.009 8.850 8.982 828,876 +0.05(+0.54%)
Mar 25, 2015 9.148 9.155 8.933 8.933 933,431 -0.19(-2.13%)
Mar 24, 2015 9.141 9.176 9.051 9.127 1,547,376 -0.02(-0.23%)
Mar 23, 2015 9.217 9.266 9.079 9.148 834,214 -0.08(-0.83%)
Mar 20, 2015 9.044 9.224 9.037 9.224 2,629,821 +0.22(+2.46%)
Mar 19, 2015 9.037 9.044 8.891 9.002 1,403,297 -0.06(-0.69%)
Mar 18, 2015 9.183 9.307 8.995 9.065 1,602,845 -0.15(-1.58%)
Mar 17, 2015 9.134 9.210 9.044 9.210 1,345,420 +0.03(+0.38%)
Mar 16, 2015 9.287 9.287 9.151 9.176 1,185,137 -0.06(-0.68%)
Mar 13, 2015 9.259 9.262 9.106 9.238 1,359,825 -0.04(-0.45%)
Mar 12, 2015 9.051 9.293 9.009 9.280 1,666,073 +0.30(+3.32%)
Mar 11, 2015 8.912 8.982 8.857 8.982 971,733 +0.11(+1.25%)
Mar 10, 2015 8.905 8.940 8.836 8.871 1,015,181 -0.14(-1.54%)
Mar 09, 2015 8.982 9.044 8.961 9.009 736,810 +0.06(+0.70%)
Mar 06, 2015 8.878 9.106 8.878 8.947 1,280,037 +0.06(+0.62%)
Mar 05, 2015 8.878 8.905 8.746 8.891 791,043 +0.03(+0.39%)
Mar 04, 2015 8.850 8.898 8.801 8.857 934,849 -0.04(-0.47%)
Mar 03, 2015 8.954 8.982 8.871 8.898 737,498 -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.