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 30, 2015 10.06 10.11 9.939 10.01 1,351,009 +0.08(+0.77%)
Jun 29, 2015 10.05 10.18 9.921 9.935 1,457,134 -0.26(-2.54%)
Jun 26, 2015 10.14 10.21 10.09 10.19 2,458,956 +0.12(+1.18%)
Jun 25, 2015 10.05 10.13 9.991 10.08 1,103,952 +0.04(+0.42%)
Jun 24, 2015 10.05 10.12 9.998 10.03 1,318,738 -0.06(-0.55%)
Jun 23, 2015 9.998 10.10 9.984 10.09 816,062 +0.11(+1.12%)
Jun 22, 2015 10.01 10.03 9.928 9.977 875,049 +0.07(+0.71%)
Jun 19, 2015 9.858 9.935 9.823 9.907 1,760,400 +0.03(+0.28%)
Jun 18, 2015 9.816 9.886 9.715 9.879 1,238,150 +0.11(+1.15%)
Jun 17, 2015 10.02 10.02 9.746 9.767 1,129,818 -0.20(-2.03%)
Jun 16, 2015 9.844 9.984 9.813 9.970 1,127,254 +0.10(+0.99%)
Jun 15, 2015 9.774 9.921 9.739 9.872 1,269,786 -0.01(-0.14%)
Jun 12, 2015 9.844 9.886 9.788 9.886 892,505 +0.02(+0.21%)
Jun 11, 2015 9.886 9.928 9.813 9.865 902,644 -0.03(-0.28%)
Jun 10, 2015 9.830 9.939 9.778 9.893 1,517,485 +0.15(+1.58%)
Jun 09, 2015 9.712 9.809 9.628 9.739 1,429,338 +0.06(+0.58%)
Jun 08, 2015 9.649 9.712 9.628 9.684 1,214,810 +0.05(+0.51%)
Jun 05, 2015 9.614 9.677 9.565 9.635 1,680,854 +0.11(+1.17%)
Jun 04, 2015 9.572 9.614 9.488 9.523 640,681 -0.10(-1.09%)
Jun 03, 2015 9.572 9.687 9.509 9.628 1,387,029 +0.10(+1.10%)
Jun 02, 2015 9.411 9.572 9.334 9.523 1,190,234 +0.10(+1.04%)
Jun 01, 2015 9.474 9.488 9.334 9.425 1,159,792 -0.01(-0.07%)
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%)
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.