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 (%)
Jun 28, 2013 7.778 7.849 7.726 7.823 1,651,423 +0.03(+0.42%)
Jun 27, 2013 7.707 7.804 7.681 7.791 1,588,934 +0.14(+1.86%)
Jun 26, 2013 7.661 7.694 7.564 7.648 1,535,712 +0.09(+1.20%)
Jun 25, 2013 7.499 7.558 7.415 7.558 972,956 +0.12(+1.57%)
Jun 24, 2013 7.324 7.493 7.292 7.441 1,382,138 +0.04(+0.52%)
Jun 21, 2013 7.344 7.422 7.299 7.402 3,160,271 +0.07(+0.97%)
Jun 20, 2013 7.163 7.350 7.130 7.331 1,441,263 +0.06(+0.80%)
Jun 19, 2013 7.286 7.299 7.176 7.273 1,131,695 -0.02(-0.27%)
Jun 18, 2013 7.195 7.292 7.143 7.292 1,369,022 +0.13(+1.81%)
Jun 17, 2013 7.234 7.253 7.130 7.163 2,651,401 -0.02(-0.27%)
Jun 14, 2013 7.383 7.383 7.182 7.182 2,165,423 -0.22(-2.97%)
Jun 13, 2013 7.286 7.412 7.240 7.402 643,875 +0.10(+1.42%)
Jun 12, 2013 7.422 7.441 7.286 7.299 571,399 -0.09(-1.23%)
Jun 11, 2013 7.389 7.467 7.337 7.389 574,667 -0.09(-1.21%)
Jun 10, 2013 7.415 7.486 7.357 7.480 775,945 +0.10(+1.32%)
Jun 07, 2013 7.370 7.386 7.286 7.383 896,225 +0.05(+0.71%)
Jun 06, 2013 7.240 7.331 7.195 7.331 858,282 +0.07(+0.98%)
Jun 05, 2013 7.344 7.370 7.240 7.260 1,000,355 -0.12(-1.58%)
Jun 04, 2013 7.448 7.506 7.318 7.376 1,715,034 -0.07(-0.96%)
Jun 03, 2013 7.448 7.519 7.318 7.448 2,010,132 +0.00(+0.00%)
May 31, 2013 7.499 7.532 7.435 7.448 797,342 -0.10(-1.29%)
May 30, 2013 7.525 7.551 7.480 7.545 782,374 +0.05(+0.60%)
May 29, 2013 7.551 7.618 7.480 7.499 813,668 -0.12(-1.52%)
May 28, 2013 7.653 7.692 7.570 7.615 1,124,754 +0.08(+1.02%)
May 24, 2013 7.410 7.538 7.384 7.538 546,977 +0.09(+1.20%)
May 23, 2013 7.403 7.474 7.378 7.448 641,598 -0.02(-0.26%)
May 22, 2013 7.570 7.679 7.435 7.467 683,744 -0.10(-1.35%)
May 21, 2013 7.608 7.653 7.563 7.570 896,992 -0.06(-0.84%)
May 20, 2013 7.595 7.634 7.557 7.634 827,324 +0.03(+0.42%)
May 17, 2013 7.576 7.602 7.544 7.602 857,530 +0.10(+1.28%)
May 16, 2013 7.467 7.563 7.454 7.506 621,173 +0.03(+0.43%)
May 15, 2013 7.499 7.544 7.448 7.474 938,958 +0.04(+0.60%)
May 13, 2013 7.435 7.487 7.381 7.429 616,964 -0.03(-0.43%)
May 10, 2013 7.551 7.557 7.429 7.461 594,066 -0.08(-1.02%)
May 09, 2013 7.608 7.615 7.525 7.538 435,847 -0.09(-1.18%)
May 08, 2013 7.615 7.634 7.531 7.628 613,168 +0.00(+0.00%)
May 07, 2013 7.499 7.634 7.474 7.628 818,061 +0.15(+2.06%)
May 06, 2013 7.397 7.519 7.352 7.474 672,068 +0.10(+1.39%)
May 03, 2013 7.288 7.397 7.211 7.371 735,488 +0.16(+2.22%)
May 02, 2013 7.211 7.339 7.172 7.211 764,052 +0.02(+0.27%)
May 01, 2013 7.262 7.301 7.079 7.192 1,984,620 -0.11(-1.49%)
Apr 30, 2013 7.313 7.333 7.224 7.301 777,186 -0.02(-0.26%)
Apr 29, 2013 7.288 7.333 7.269 7.320 567,752 +0.04(+0.62%)
Apr 26, 2013 7.249 7.288 7.224 7.275 635,180 +0.01(+0.18%)
Apr 25, 2013 7.294 7.390 7.249 7.262 703,708 -0.03(-0.44%)
Apr 24, 2013 7.352 7.422 7.172 7.294 866,449 -0.06(-0.78%)
Apr 23, 2013 7.313 7.384 7.256 7.352 538,537 +0.12(+1.68%)
Apr 22, 2013 7.288 7.288 7.108 7.230 678,553 -0.01(-0.09%)
Apr 19, 2013 7.160 7.249 7.103 7.237 671,069 +0.08(+1.16%)
Apr 18, 2013 7.243 7.256 7.121 7.153 764,062 -0.06(-0.80%)
Apr 17, 2013 7.230 7.281 7.089 7.211 1,048,018 -0.08(-1.06%)
Apr 16, 2013 7.256 7.301 7.192 7.288 807,109 +0.10(+1.43%)
Apr 15, 2013 7.410 7.435 7.147 7.185 1,113,356 -0.26(-3.53%)
Apr 12, 2013 7.467 7.506 7.390 7.448 731,548 -0.05(-0.68%)
Apr 11, 2013 7.563 7.563 7.490 7.499 547,372 -0.06(-0.85%)
Apr 10, 2013 7.512 7.595 7.493 7.563 1,105,775 +0.08(+1.11%)
Apr 09, 2013 7.602 7.602 7.467 7.480 722,241 -0.11(-1.44%)
Apr 08, 2013 7.557 7.608 7.448 7.589 758,784 +0.04(+0.59%)
Apr 05, 2013 7.397 7.557 7.390 7.544 1,559,817 +0.02(+0.26%)
Apr 04, 2013 7.474 7.531 7.422 7.525 579,427 +0.06(+0.77%)
Apr 03, 2013 7.557 7.589 7.435 7.467 924,806 -0.09(-1.19%)
Apr 02, 2013 7.608 7.679 7.544 7.557 1,009,578 -0.02(-0.25%)
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.