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

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

12.72 -0.07 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 28, 2014 8.844 8.857 8.638 8.644 660,139 -0.17(-1.95%)
Nov 26, 2014 8.775 8.816 8.816 8.816 798,268 +0.02(+0.23%)
Nov 25, 2014 8.782 8.806 8.727 8.795 593,439 +0.01(+0.15%)
Nov 24, 2014 8.693 8.782 8.687 8.782 716,358 +0.10(+1.18%)
Nov 21, 2014 8.857 8.857 8.653 8.680 725,393 -0.10(-1.09%)
Nov 20, 2014 8.632 8.775 8.632 8.775 771,440 +0.12(+1.34%)
Nov 19, 2014 8.761 8.761 8.622 8.659 737,559 -0.10(-1.16%)
Nov 18, 2014 8.782 8.829 8.761 8.761 684,491 -0.01(-0.08%)
Nov 17, 2014 8.795 8.809 8.707 8.768 783,384 -0.05(-0.54%)
Nov 14, 2014 8.870 8.904 8.809 8.816 702,623 -0.03(-0.31%)
Nov 13, 2014 8.952 8.966 8.823 8.843 940,580 -0.11(-1.22%)
Nov 12, 2014 8.816 8.959 8.809 8.952 1,586,643 +0.12(+1.39%)
Nov 11, 2014 8.829 8.850 8.802 8.829 830,593 +0.00(+0.00%)
Nov 10, 2014 8.768 8.829 8.734 8.829 674,647 +0.07(+0.78%)
Nov 07, 2014 8.727 8.782 8.690 8.761 728,502 +0.01(+0.08%)
Nov 06, 2014 8.727 8.782 8.673 8.755 785,216 +0.05(+0.63%)
Nov 05, 2014 8.666 8.721 8.625 8.700 968,099 +0.06(+0.71%)
Nov 04, 2014 8.639 8.673 8.540 8.639 1,570,409 -0.03(-0.39%)
Nov 03, 2014 8.680 8.795 8.629 8.673 1,587,410 -0.03(-0.31%)
Oct 31, 2014 8.673 8.734 8.591 8.700 1,815,311 +0.16(+1.91%)
Oct 30, 2014 8.421 8.585 8.340 8.537 1,731,067 +0.06(+0.72%)
Oct 29, 2014 8.367 8.489 8.279 8.476 1,296,767 +0.10(+1.14%)
Oct 28, 2014 8.136 8.381 8.136 8.381 1,613,538 +0.25(+3.10%)
Oct 27, 2014 8.034 8.129 8.074 8.129 744,579 +0.05(+0.67%)
Oct 24, 2014 8.000 8.095 8.000 8.074 857,901 +0.05(+0.59%)
Oct 23, 2014 8.122 8.163 8.013 8.027 1,626,954 -0.07(-0.92%)
Oct 22, 2014 8.265 8.292 8.095 8.102 1,033,712 -0.20(-2.38%)
Oct 21, 2014 8.156 8.306 8.190 8.299 1,285,681 +0.14(+1.75%)
Oct 20, 2014 8.136 8.210 8.115 8.156 971,991 -0.01(-0.17%)
Oct 17, 2014 8.353 8.353 8.122 8.170 1,569,581 -0.07(-0.91%)
Oct 16, 2014 7.979 8.279 7.932 8.245 1,837,829 +0.18(+2.28%)
Oct 15, 2014 8.020 8.095 7.823 8.061 2,853,982 -0.08(-1.00%)
Oct 14, 2014 8.129 8.272 8.061 8.142 3,017,998 +0.10(+1.18%)
Oct 13, 2014 8.006 8.122 7.979 8.047 1,827,601 +0.07(+0.94%)
Oct 10, 2014 7.911 8.136 7.904 7.972 1,745,884 +0.01(+0.17%)
Oct 09, 2014 8.210 8.224 7.952 7.959 2,406,451 -0.28(-3.39%)
Oct 08, 2014 8.027 8.245 8.020 8.238 2,139,642 +0.22(+2.80%)
Oct 07, 2014 8.149 8.149 8.013 8.013 1,134,417 -0.14(-1.67%)
Oct 06, 2014 8.285 8.340 8.149 8.149 1,046,026 -0.12(-1.40%)
Oct 03, 2014 8.265 8.387 8.258 8.265 1,142,445 +0.07(+0.91%)
Oct 02, 2014 8.122 8.245 8.095 8.190 770,387 +0.07(+0.92%)
Oct 01, 2014 8.156 8.224 8.068 8.115 1,322,437 -0.04(-0.50%)
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%)
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.