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

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

12.94 -0.24 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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, 2014 8.186 8.227 8.146 8.152 1,256,216 -0.04(-0.50%)
Sep 29, 2014 8.166 8.234 8.159 8.193 630,363 -0.05(-0.58%)
Sep 26, 2014 8.241 8.268 8.200 8.241 697,753 +0.00(+0.00%)
Sep 25, 2014 8.302 8.316 8.193 8.241 1,307,703 -0.09(-1.06%)
Sep 24, 2014 8.350 8.377 8.295 8.329 1,067,987 -0.01(-0.08%)
Sep 23, 2014 8.513 8.520 8.329 8.336 1,237,413 -0.18(-2.08%)
Sep 22, 2014 8.608 8.615 8.479 8.513 1,038,962 -0.13(-1.49%)
Sep 19, 2014 8.696 8.792 8.622 8.642 2,651,432 -0.04(-0.47%)
Sep 18, 2014 8.649 8.805 8.642 8.683 2,042,214 +0.08(+0.95%)
Sep 17, 2014 8.540 8.642 8.486 8.601 1,210,805 +0.05(+0.64%)
Sep 16, 2014 8.588 8.683 8.540 8.547 1,151,159 -0.05(-0.63%)
Sep 15, 2014 8.662 8.717 8.608 8.601 1,022,508 -0.08(-0.94%)
Sep 12, 2014 8.642 8.737 8.608 8.683 981,410 +0.05(+0.63%)
Sep 11, 2014 8.513 8.662 8.513 8.628 765,363 +0.06(+0.71%)
Sep 10, 2014 8.472 8.608 8.472 8.567 914,807 +0.10(+1.20%)
Sep 09, 2014 8.608 8.628 8.418 8.465 1,258,250 -0.18(-2.12%)
Sep 08, 2014 8.601 8.662 8.554 8.649 770,390 +0.05(+0.55%)
Sep 05, 2014 8.554 8.622 8.465 8.601 1,171,019 +0.01(+0.08%)
Sep 04, 2014 8.506 8.839 8.506 8.594 4,521,696 +0.09(+1.04%)
Sep 03, 2014 8.458 8.506 8.411 8.506 1,657,910 +0.09(+1.05%)
Sep 02, 2014 8.452 8.486 8.370 8.418 864,231 +0.01(+0.16%)
Aug 29, 2014 8.309 8.404 8.404 8.404 913,756 +0.10(+1.23%)
Aug 28, 2014 8.350 8.390 8.295 8.302 909,554 -0.08(-0.97%)
Aug 27, 2014 8.417 8.417 8.350 8.384 721,264 -0.03(-0.40%)
Aug 26, 2014 8.316 8.417 8.316 8.417 740,308 +0.11(+1.30%)
Aug 25, 2014 8.343 8.377 8.266 8.310 763,262 -0.01(-0.08%)
Aug 22, 2014 8.269 8.357 8.222 8.316 999,622 +0.07(+0.82%)
Aug 21, 2014 8.128 8.256 8.094 8.249 852,772 +0.11(+1.32%)
Aug 20, 2014 8.135 8.168 8.075 8.141 679,923 -0.01(-0.08%)
Aug 19, 2014 8.175 8.222 8.121 8.148 559,560 -0.01(-0.08%)
Aug 18, 2014 8.101 8.182 8.087 8.155 952,000 +0.12(+1.51%)
Aug 15, 2014 8.182 8.182 7.980 8.034 1,433,962 -0.07(-0.91%)
Aug 14, 2014 8.135 8.188 8.094 8.108 714,207 -0.03(-0.33%)
Aug 13, 2014 8.114 8.168 8.081 8.135 879,948 +0.05(+0.58%)
Aug 12, 2014 8.135 8.161 8.067 8.087 688,094 -0.06(-0.74%)
Aug 11, 2014 8.148 8.222 8.108 8.148 682,427 +0.03(+0.33%)
Aug 08, 2014 8.081 8.128 8.067 8.121 737,210 +0.03(+0.42%)
Aug 07, 2014 8.175 8.195 8.054 8.087 1,001,579 -0.06(-0.74%)
Aug 06, 2014 8.101 8.229 8.101 8.148 1,402,413 +0.01(+0.08%)
Aug 05, 2014 8.141 8.215 8.101 8.141 1,116,871 -0.01(-0.17%)
Aug 04, 2014 8.175 8.195 8.054 8.155 950,436 +0.01(+0.17%)
Aug 01, 2014 8.262 8.289 8.128 8.141 1,157,387 -0.14(-1.71%)
Jul 31, 2014 8.310 8.377 8.256 8.283 1,248,018 -0.10(-1.20%)
Jul 30, 2014 8.384 8.438 8.310 8.384 846,636 +0.05(+0.57%)
Jul 29, 2014 8.370 8.397 8.310 8.337 840,090 -0.01(-0.16%)
Jul 28, 2014 8.471 8.478 8.289 8.350 1,137,296 -0.12(-1.43%)
Jul 25, 2014 8.384 8.485 8.380 8.471 1,093,823 +0.01(+0.16%)
Jul 24, 2014 8.390 8.471 8.377 8.458 903,300 +0.11(+1.29%)
Jul 23, 2014 8.242 8.417 8.175 8.350 1,540,563 +0.18(+2.23%)
Jul 22, 2014 8.195 8.262 8.114 8.168 2,764,535 -0.01(-0.16%)
Jul 21, 2014 8.222 8.222 8.114 8.182 1,535,081 -0.07(-0.90%)
Jul 18, 2014 8.222 8.323 8.195 8.256 1,192,051 +0.03(+0.41%)
Jul 17, 2014 8.337 8.343 8.202 8.222 1,471,343 -0.13(-1.61%)
Jul 16, 2014 8.518 8.518 8.350 8.357 847,931 -0.14(-1.66%)
Jul 15, 2014 8.458 8.518 8.404 8.498 805,442 +0.07(+0.88%)
Jul 14, 2014 8.552 8.579 8.417 8.424 756,543 -0.03(-0.40%)
Jul 11, 2014 8.464 8.491 8.390 8.458 755,036 -0.02(-0.24%)
Jul 10, 2014 8.424 8.565 8.397 8.478 978,646 -0.08(-0.94%)
Jul 09, 2014 8.565 8.606 8.518 8.559 1,178,813 +0.05(+0.63%)
Jul 08, 2014 8.633 8.633 8.505 8.505 1,112,738 -0.14(-1.64%)
Jul 07, 2014 8.747 8.747 8.640 8.646 874,219 -0.11(-1.23%)
Jul 03, 2014 8.707 8.754 8.754 8.754 1,023,779 +0.10(+1.17%)
Jul 02, 2014 8.747 8.788 8.640 8.653 1,027,980 -0.11(-1.31%)
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.