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 (%)
Feb 27, 2015 8.901 8.971 8.888 8.888 938,724 -0.05(-0.54%)
Feb 26, 2015 8.901 8.964 8.888 8.936 964,263 +0.03(+0.39%)
Feb 25, 2015 8.991 8.998 8.853 8.901 1,219,412 -0.08(-0.92%)
Feb 24, 2015 8.922 9.080 8.922 8.984 808,877 +0.04(+0.46%)
Feb 23, 2015 8.874 8.943 8.853 8.943 910,658 +0.00(+0.00%)
Feb 20, 2015 8.819 8.956 8.716 8.943 1,127,914 +0.10(+1.16%)
Feb 19, 2015 8.799 8.874 8.744 8.840 780,172 -0.03(-0.39%)
Feb 18, 2015 9.004 9.032 8.833 8.874 1,188,500 -0.18(-1.97%)
Feb 17, 2015 8.977 9.059 8.936 9.052 849,948 +0.05(+0.61%)
Feb 13, 2015 8.970 8.998 8.998 8.998 1,066,718 +0.05(+0.54%)
Feb 12, 2015 8.860 8.949 8.805 8.949 778,879 +0.18(+2.03%)
Feb 11, 2015 8.799 8.833 8.730 8.771 1,136,825 -0.03(-0.31%)
Feb 10, 2015 8.812 8.851 8.682 8.799 1,033,567 +0.08(+0.94%)
Feb 09, 2015 8.771 8.812 8.689 8.716 986,937 -0.10(-1.17%)
Feb 06, 2015 8.792 8.915 8.730 8.819 1,457,712 +0.08(+0.94%)
Feb 05, 2015 8.620 8.750 8.620 8.737 976,781 +0.16(+1.92%)
Feb 04, 2015 8.599 8.675 8.565 8.572 695,544 -0.07(-0.79%)
Feb 03, 2015 8.517 8.682 8.517 8.641 1,339,401 +0.19(+2.19%)
Feb 02, 2015 8.291 8.476 8.188 8.455 1,518,310 +0.22(+2.67%)
Jan 30, 2015 8.318 8.366 8.229 8.236 1,628,648 -0.17(-2.04%)
Jan 29, 2015 8.277 8.411 8.236 8.407 1,201,066 +0.16(+1.91%)
Jan 28, 2015 8.483 8.517 8.243 8.249 2,052,671 -0.21(-2.51%)
Jan 27, 2015 8.462 8.565 8.431 8.462 1,820,818 -0.13(-1.52%)
Jan 26, 2015 8.428 8.606 8.359 8.593 1,609,472 +0.13(+1.54%)
Jan 23, 2015 8.593 8.641 8.435 8.462 1,031,578 -0.18(-2.07%)
Jan 22, 2015 8.469 8.654 8.249 8.641 1,985,749 +0.48(+5.89%)
Jan 21, 2015 8.167 8.277 8.112 8.160 1,463,581 -0.01(-0.17%)
Jan 20, 2015 8.222 8.243 8.112 8.174 2,043,565 -0.05(-0.58%)
Jan 16, 2015 8.133 8.291 8.133 8.222 2,133,497 +0.05(+0.59%)
Jan 15, 2015 8.297 8.311 8.153 8.174 1,250,576 -0.13(-1.57%)
Jan 14, 2015 8.270 8.332 8.160 8.304 1,167,939 -0.08(-0.98%)
Jan 13, 2015 8.497 8.613 8.318 8.387 1,967,539 -0.06(-0.73%)
Jan 12, 2015 8.462 8.524 8.390 8.448 1,014,950 -0.05(-0.57%)
Jan 09, 2015 8.750 8.764 8.483 8.497 1,060,010 -0.27(-3.05%)
Jan 08, 2015 8.620 8.764 8.551 8.764 1,685,271 +0.25(+2.98%)
Jan 07, 2015 8.593 8.620 8.469 8.510 1,708,613 +0.02(+0.24%)
Jan 06, 2015 8.723 8.771 8.431 8.490 2,255,949 -0.23(-2.67%)
Jan 05, 2015 8.956 8.967 8.716 8.723 1,166,935 -0.28(-3.13%)
Jan 02, 2015 9.183 9.190 8.881 9.004 1,489,398 -0.14(-1.50%)
Dec 31, 2014 9.265 9.142 9.142 9.142 850,198 -0.07(-0.75%)
Dec 30, 2014 9.224 9.293 9.176 9.210 800,782 -0.04(-0.45%)
Dec 29, 2014 9.094 9.306 9.073 9.251 1,132,834 +0.17(+1.89%)
Dec 26, 2014 9.142 9.142 9.066 9.080 447,573 +0.01(+0.08%)
Dec 24, 2014 9.114 9.073 9.073 9.073 603,954 -0.07(-0.75%)
Dec 23, 2014 8.991 9.169 8.970 9.142 1,481,123 +0.17(+1.91%)
Dec 22, 2014 8.929 8.977 8.874 8.970 1,189,186 +0.05(+0.54%)
Dec 19, 2014 8.936 8.970 8.857 8.922 3,398,805 -0.01(-0.15%)
Dec 18, 2014 8.895 8.963 8.853 8.936 1,498,803 +0.09(+1.01%)
Dec 17, 2014 8.634 8.853 8.314 8.847 1,956,208 +0.21(+2.38%)
Dec 16, 2014 8.442 8.737 8.442 8.641 2,321,840 +0.16(+1.86%)
Dec 15, 2014 8.599 8.641 8.466 8.483 1,424,742 -0.07(-0.80%)
Dec 12, 2014 8.517 8.648 8.517 8.551 1,032,104 -0.10(-1.11%)
Dec 11, 2014 8.634 8.716 8.627 8.648 1,123,497 +0.03(+0.40%)
Dec 10, 2014 8.867 8.901 8.606 8.613 1,541,199 -0.30(-3.31%)
Dec 09, 2014 8.675 8.939 8.634 8.908 1,652,882 +0.10(+1.17%)
Dec 08, 2014 8.833 8.963 8.756 8.805 1,165,253 -0.08(-0.85%)
Dec 05, 2014 8.709 8.895 8.709 8.881 1,103,335 +0.19(+2.21%)
Dec 04, 2014 8.682 8.702 8.627 8.689 833,679 -0.01(-0.16%)
Dec 03, 2014 8.579 8.723 8.572 8.702 827,618 +0.12(+1.44%)
Dec 02, 2014 8.531 8.672 8.531 8.579 779,439 +0.08(+0.97%)
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.