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 (%)
Sep 30, 2014 8.190 8.231 8.149 8.156 1,255,665 -0.04(-0.50%)
Sep 29, 2014 8.170 8.238 8.163 8.197 630,087 -0.05(-0.58%)
Sep 26, 2014 8.245 8.272 8.204 8.245 697,447 +0.00(+0.00%)
Sep 25, 2014 8.306 8.319 8.197 8.245 1,307,129 -0.09(-1.06%)
Sep 24, 2014 8.353 8.381 8.299 8.333 1,067,518 -0.01(-0.08%)
Sep 23, 2014 8.517 8.523 8.333 8.340 1,236,870 -0.18(-2.08%)
Sep 22, 2014 8.612 8.619 8.483 8.517 1,038,506 -0.13(-1.49%)
Sep 19, 2014 8.700 8.795 8.625 8.646 2,650,269 -0.04(-0.47%)
Sep 18, 2014 8.653 8.809 8.646 8.687 2,041,318 +0.08(+0.95%)
Sep 17, 2014 8.544 8.646 8.489 8.605 1,210,274 +0.05(+0.64%)
Sep 16, 2014 8.591 8.687 8.544 8.551 1,150,654 -0.05(-0.63%)
Sep 15, 2014 8.666 8.721 8.612 8.605 1,022,059 -0.08(-0.94%)
Sep 12, 2014 8.646 8.741 8.612 8.687 980,979 +0.05(+0.63%)
Sep 11, 2014 8.517 8.666 8.517 8.632 765,027 +0.06(+0.71%)
Sep 10, 2014 8.476 8.612 8.476 8.571 914,406 +0.10(+1.20%)
Sep 09, 2014 8.612 8.632 8.421 8.469 1,257,698 -0.18(-2.12%)
Sep 08, 2014 8.605 8.666 8.557 8.653 770,052 +0.05(+0.55%)
Sep 05, 2014 8.557 8.625 8.469 8.605 1,170,505 +0.01(+0.08%)
Sep 04, 2014 8.510 8.843 8.510 8.598 4,519,712 +0.09(+1.04%)
Sep 03, 2014 8.462 8.510 8.415 8.510 1,657,183 +0.09(+1.05%)
Sep 02, 2014 8.455 8.489 8.374 8.421 863,851 +0.01(+0.16%)
Aug 29, 2014 8.313 8.408 8.408 8.408 913,355 +0.10(+1.23%)
Aug 28, 2014 8.353 8.394 8.299 8.306 909,155 -0.08(-0.97%)
Aug 27, 2014 8.421 8.421 8.354 8.387 720,947 -0.03(-0.40%)
Aug 26, 2014 8.320 8.421 8.320 8.421 739,983 +0.11(+1.30%)
Aug 25, 2014 8.347 8.381 8.269 8.313 762,927 -0.01(-0.08%)
Aug 22, 2014 8.273 8.360 8.226 8.320 999,184 +0.07(+0.82%)
Aug 21, 2014 8.131 8.259 8.098 8.253 852,398 +0.11(+1.32%)
Aug 20, 2014 8.138 8.172 8.078 8.145 679,625 -0.01(-0.08%)
Aug 19, 2014 8.179 8.226 8.125 8.152 559,315 -0.01(-0.08%)
Aug 18, 2014 8.104 8.185 8.091 8.158 951,583 +0.12(+1.51%)
Aug 15, 2014 8.185 8.185 7.983 8.037 1,433,333 -0.07(-0.91%)
Aug 14, 2014 8.138 8.192 8.098 8.111 713,893 -0.03(-0.33%)
Aug 13, 2014 8.118 8.172 8.084 8.138 879,562 +0.05(+0.58%)
Aug 12, 2014 8.138 8.165 8.071 8.091 687,792 -0.06(-0.74%)
Aug 11, 2014 8.152 8.226 8.111 8.152 682,128 +0.03(+0.33%)
Aug 08, 2014 8.084 8.131 8.071 8.125 736,887 +0.03(+0.42%)
Aug 07, 2014 8.179 8.199 8.057 8.091 1,001,140 -0.06(-0.74%)
Aug 06, 2014 8.104 8.232 8.104 8.152 1,401,797 +0.01(+0.08%)
Aug 05, 2014 8.145 8.219 8.104 8.145 1,116,381 -0.01(-0.17%)
Aug 04, 2014 8.179 8.199 8.057 8.158 950,019 +0.01(+0.17%)
Aug 01, 2014 8.266 8.293 8.131 8.145 1,156,880 -0.14(-1.71%)
Jul 31, 2014 8.313 8.381 8.259 8.286 1,247,471 -0.10(-1.20%)
Jul 30, 2014 8.387 8.441 8.313 8.387 846,264 +0.05(+0.57%)
Jul 29, 2014 8.374 8.401 8.313 8.340 839,721 -0.01(-0.16%)
Jul 28, 2014 8.475 8.482 8.293 8.354 1,136,797 -0.12(-1.43%)
Jul 25, 2014 8.387 8.488 8.384 8.475 1,093,344 +0.01(+0.16%)
Jul 24, 2014 8.394 8.475 8.381 8.461 902,904 +0.11(+1.29%)
Jul 23, 2014 8.246 8.421 8.179 8.354 1,539,888 +0.18(+2.23%)
Jul 22, 2014 8.199 8.266 8.118 8.172 2,763,323 -0.01(-0.16%)
Jul 21, 2014 8.226 8.226 8.118 8.185 1,534,407 -0.07(-0.90%)
Jul 18, 2014 8.226 8.327 8.199 8.259 1,191,528 +0.03(+0.41%)
Jul 17, 2014 8.340 8.347 8.205 8.226 1,470,698 -0.13(-1.61%)
Jul 16, 2014 8.522 8.522 8.354 8.360 847,559 -0.14(-1.66%)
Jul 15, 2014 8.461 8.522 8.408 8.502 805,089 +0.07(+0.88%)
Jul 14, 2014 8.556 8.583 8.421 8.428 756,212 -0.03(-0.40%)
Jul 11, 2014 8.468 8.495 8.394 8.461 754,705 -0.02(-0.24%)
Jul 10, 2014 8.428 8.569 8.401 8.482 978,217 -0.08(-0.94%)
Jul 09, 2014 8.569 8.610 8.522 8.563 1,178,296 +0.05(+0.63%)
Jul 08, 2014 8.637 8.637 8.509 8.509 1,112,250 -0.14(-1.64%)
Jul 07, 2014 8.751 8.751 8.643 8.650 873,835 -0.11(-1.23%)
Jul 03, 2014 8.711 8.758 8.758 8.758 1,023,330 +0.10(+1.17%)
Jul 02, 2014 8.751 8.792 8.643 8.657 1,027,529 -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.