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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2013 8.241 8.280 8.175 8.182 1,542,567 -0.03(-0.40%)
Oct 30, 2013 8.214 8.339 8.129 8.214 2,135,392 +0.01(+0.16%)
Oct 29, 2013 7.972 8.208 7.920 8.201 8,469,936 -0.29(-3.46%)
Oct 28, 2013 8.496 8.528 8.476 8.496 654,201 -0.02(-0.23%)
Oct 25, 2013 8.515 8.528 8.437 8.515 1,063,650 +0.03(+0.31%)
Oct 24, 2013 8.437 8.496 8.371 8.489 993,876 +0.09(+1.01%)
Oct 23, 2013 8.352 8.430 8.267 8.404 989,347 +0.03(+0.31%)
Oct 22, 2013 8.384 8.411 8.306 8.378 1,207,429 +0.05(+0.55%)
Oct 21, 2013 8.260 8.332 8.169 8.332 2,009,773 +0.09(+1.11%)
Oct 18, 2013 8.299 8.299 8.070 8.241 2,241,113 +0.20(+2.44%)
Oct 17, 2013 8.005 8.090 7.959 8.044 1,607,135 +0.03(+0.41%)
Oct 16, 2013 7.959 8.051 7.953 8.012 2,091,698 +0.07(+0.82%)
Oct 15, 2013 8.012 8.031 7.933 7.946 1,615,255 -0.09(-1.14%)
Oct 14, 2013 8.051 8.116 7.972 8.038 1,669,810 -0.07(-0.89%)
Oct 11, 2013 7.914 8.142 7.907 8.110 3,702,850 +0.20(+2.48%)
Oct 10, 2013 7.815 7.946 7.783 7.914 955,395 +0.23(+2.98%)
Oct 09, 2013 7.730 7.783 7.672 7.685 985,449 -0.02(-0.25%)
Oct 08, 2013 7.757 7.763 7.698 7.704 1,136,572 -0.05(-0.59%)
Oct 07, 2013 7.783 7.815 7.730 7.750 620,001 -0.08(-1.00%)
Oct 04, 2013 7.809 7.848 7.796 7.829 492,166 +0.00(+0.00%)
Oct 03, 2013 7.887 7.940 7.809 7.829 649,801 -0.10(-1.32%)
Oct 02, 2013 8.031 8.031 7.907 7.933 664,141 -0.14(-1.70%)
Oct 01, 2013 7.959 8.070 7.900 8.070 801,936 +0.14(+1.73%)
Sep 30, 2013 7.829 7.940 7.796 7.933 823,642 +0.03(+0.41%)
Sep 27, 2013 7.835 7.972 7.802 7.900 716,874 +0.01(+0.17%)
Sep 26, 2013 7.933 7.953 7.819 7.887 583,525 -0.01(-0.08%)
Sep 25, 2013 7.920 7.946 7.887 7.894 666,427 -0.03(-0.41%)
Sep 24, 2013 7.920 7.985 7.861 7.927 632,588 +0.02(+0.25%)
Sep 23, 2013 7.914 7.966 7.829 7.907 890,342 -0.03(-0.41%)
Sep 20, 2013 7.979 8.018 7.914 7.940 1,969,777 +0.07(+0.91%)
Sep 19, 2013 8.005 8.038 7.802 7.868 787,355 -0.13(-1.64%)
Sep 18, 2013 8.057 8.146 7.985 7.999 1,034,100 -0.05(-0.57%)
Sep 17, 2013 7.907 8.044 7.900 8.044 637,611 +0.12(+1.57%)
Sep 16, 2013 8.005 8.005 7.900 7.920 718,497 +0.01(+0.08%)
Sep 13, 2013 7.868 7.933 7.783 7.914 567,524 +0.09(+1.17%)
Sep 12, 2013 7.927 7.959 7.796 7.822 658,034 -0.10(-1.24%)
Sep 11, 2013 7.972 7.999 7.902 7.920 825,532 -0.05(-0.66%)
Sep 10, 2013 7.946 7.979 7.907 7.972 586,910 +0.06(+0.74%)
Sep 09, 2013 7.881 7.914 7.809 7.914 550,146 +0.07(+0.92%)
Sep 06, 2013 7.933 7.933 7.718 7.842 666,444 -0.06(-0.75%)
Sep 05, 2013 7.907 7.927 7.855 7.900 822,146 +0.02(+0.25%)
Sep 04, 2013 7.959 8.005 7.868 7.881 868,266 -0.06(-0.74%)
Sep 03, 2013 7.979 8.097 7.861 7.940 916,001 +0.05(+0.58%)
Aug 30, 2013 7.985 7.999 7.848 7.894 785,814 -0.09(-1.15%)
Aug 29, 2013 7.907 8.018 7.855 7.985 647,472 +0.05(+0.58%)
Aug 28, 2013 7.907 7.972 7.836 7.940 857,439 +0.01(+0.16%)
Aug 27, 2013 8.127 8.173 7.901 7.927 1,390,011 -0.28(-3.39%)
Aug 26, 2013 8.225 8.302 8.173 8.205 583,956 -0.03(-0.39%)
Aug 23, 2013 8.289 8.309 8.179 8.238 432,794 -0.06(-0.70%)
Aug 22, 2013 8.173 8.302 8.173 8.296 522,453 +0.13(+1.59%)
Aug 21, 2013 8.270 8.270 8.140 8.166 450,603 -0.12(-1.41%)
Aug 20, 2013 8.140 8.315 8.121 8.283 495,242 +0.14(+1.75%)
Aug 19, 2013 8.225 8.244 8.134 8.140 626,649 -0.08(-1.02%)
Aug 16, 2013 8.205 8.354 8.192 8.225 648,985 -0.03(-0.39%)
Aug 15, 2013 8.251 8.289 8.186 8.257 855,209 -0.08(-0.93%)
Aug 14, 2013 8.367 8.393 8.296 8.335 841,151 -0.05(-0.62%)
Aug 13, 2013 8.399 8.406 8.264 8.387 709,889 +0.02(+0.23%)
Aug 12, 2013 8.238 8.380 8.238 8.367 733,446 +0.08(+0.94%)
Aug 09, 2013 8.302 8.387 8.244 8.289 884,336 -0.03(-0.39%)
Aug 08, 2013 8.302 8.361 8.225 8.322 624,576 +0.08(+0.94%)
Aug 07, 2013 8.276 8.315 8.192 8.244 1,034,600 -0.07(-0.86%)
Aug 06, 2013 8.341 8.354 8.238 8.315 657,978 -0.05(-0.54%)
Aug 05, 2013 8.328 8.391 8.283 8.361 982,920 +0.02(+0.23%)
Aug 02, 2013 8.348 8.367 8.251 8.341 537,155 -0.01(-0.16%)
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.