Skip to main content

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

12.93 -0.10 (-0.81%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 11.06 11.16 10.99 11.03 1,265,018 -0.07(-0.66%)
Dec 30, 2021 11.15 11.23 11.10 11.10 1,261,645 +0.00(+0.00%)
Dec 29, 2021 11.13 11.15 11.03 11.10 1,050,191 +0.02(+0.16%)
Dec 28, 2021 10.99 11.16 10.97 11.08 1,266,748 +0.04(+0.33%)
Dec 27, 2021 10.91 11.06 10.81 11.05 1,912,806 +0.15(+1.42%)
Dec 23, 2021 10.86 11.02 10.86 10.89 1,365,688 +0.05(+0.42%)
Dec 22, 2021 10.73 10.86 10.70 10.85 1,719,655 +0.08(+0.76%)
Dec 21, 2021 10.55 10.78 10.53 10.76 2,218,799 +0.35(+3.41%)
Dec 20, 2021 10.42 10.47 10.16 10.41 3,288,612 -0.18(-1.72%)
Dec 17, 2021 10.86 10.86 10.52 10.59 7,561,239 -0.35(-3.16%)
Dec 16, 2021 11.08 11.20 10.89 10.94 2,348,772 +0.02(+0.17%)
Dec 15, 2021 10.88 10.96 10.69 10.92 2,792,182 +0.08(+0.75%)
Dec 14, 2021 10.68 11.00 10.66 10.84 3,160,264 +0.19(+1.79%)
Dec 13, 2021 10.95 10.98 10.65 10.65 3,111,583 -0.34(-3.06%)
Dec 10, 2021 11.05 11.11 10.85 10.98 1,911,886 +0.05(+0.42%)
Dec 09, 2021 10.87 11.03 10.81 10.94 3,083,921 -0.04(-0.33%)
Dec 08, 2021 10.94 11.04 10.91 10.97 2,518,858 +0.05(+0.50%)
Dec 07, 2021 11.03 11.08 10.85 10.92 1,948,393 +0.00(+0.00%)
Dec 06, 2021 10.87 11.10 10.76 10.92 3,386,584 +0.28(+2.65%)
Dec 03, 2021 10.78 10.84 10.56 10.64 2,533,722 -0.13(-1.18%)
Dec 02, 2021 10.48 10.85 10.40 10.76 2,394,890 +0.40(+3.86%)
Dec 01, 2021 10.80 10.88 10.36 10.36 2,739,319 -0.13(-1.20%)
Nov 30, 2021 10.63 10.66 10.40 10.49 2,903,779 -0.31(-2.83%)
Nov 29, 2021 10.98 11.01 10.76 10.80 1,830,035 -0.02(-0.17%)
Nov 26, 2021 10.93 10.94 10.62 10.81 2,230,509 -0.56(-4.91%)
Nov 24, 2021 11.44 11.48 11.32 11.37 1,360,833 -0.11(-0.94%)
Nov 23, 2021 11.43 11.49 11.35 11.48 1,728,696 +0.14(+1.27%)
Nov 22, 2021 11.25 11.42 11.07 11.34 2,729,517 +0.27(+2.44%)
Nov 19, 2021 11.01 11.08 10.85 11.07 2,123,036 -0.12(-1.05%)
Nov 18, 2021 11.25 11.32 11.14 11.18 1,857,442 -0.06(-0.56%)
Nov 17, 2021 11.29 11.32 11.06 11.25 1,936,778 -0.08(-0.72%)
Nov 16, 2021 11.44 11.45 11.31 11.33 1,650,353 -0.10(-0.87%)
Nov 15, 2021 11.43 11.49 11.34 11.43 1,943,965 +0.09(+0.79%)
Nov 12, 2021 11.35 11.41 11.23 11.34 1,518,581 -0.02(-0.16%)
Nov 11, 2021 11.26 11.39 11.23 11.35 1,363,539 +0.11(+0.96%)
Nov 10, 2021 11.20 11.25 2,100,484 +0.09(+0.81%)
Nov 09, 2021 11.07 11.18 10.98 11.16 2,964,441 -0.01(-0.08%)
Nov 08, 2021 11.25 11.34 11.13 11.16 2,186,660 -0.04(-0.32%)
Nov 05, 2021 11.08 11.28 11.03 11.20 2,337,246 +0.26(+2.38%)
Nov 04, 2021 11.21 11.24 10.88 10.94 2,928,544 -0.30(-2.64%)
Nov 03, 2021 10.80 11.32 10.80 11.24 2,447,695 +0.36(+3.31%)
Nov 02, 2021 10.95 10.95 10.83 10.88 2,267,167 -0.09(-0.82%)
Nov 01, 2021 10.57 10.98 10.65 10.97 2,982,572 +0.49(+4.63%)
Oct 29, 2021 10.69 10.69 10.48 10.48 2,515,020 -0.14(-1.36%)
Oct 28, 2021 10.40 10.63 10.40 10.63 2,073,691 +0.24(+2.34%)
Oct 27, 2021 10.77 10.74 10.37 10.38 3,686,155 -0.47(-4.31%)
Oct 26, 2021 10.90 10.85 3,744,844 -0.04(-0.41%)
Oct 25, 2021 11.01 11.03 10.86 10.90 2,730,869 -0.04(-0.41%)
Oct 22, 2021 10.88 10.99 10.84 10.94 1,837,921 +0.08(+0.75%)
Oct 21, 2021 11.00 11.03 10.74 10.86 3,302,267 -0.17(-1.55%)
Oct 20, 2021 11.07 11.08 10.95 11.03 2,905,055 -0.06(-0.57%)
Oct 19, 2021 11.11 11.23 10.93 11.09 3,089,487 +0.18(+1.65%)
Oct 18, 2021 10.75 11.06 10.75 10.91 4,719,476 +0.12(+1.08%)
Oct 15, 2021 10.93 11.00 10.79 10.80 3,218,477 -0.01(-0.08%)
Oct 14, 2021 10.70 10.82 10.60 10.81 2,920,039 +0.24(+2.30%)
Oct 13, 2021 10.57 10.60 10.31 10.56 2,409,231 -0.04(-0.34%)
Oct 12, 2021 10.59 10.70 10.53 10.60 3,316,302 -0.04(-0.34%)
Oct 11, 2021 10.93 10.95 10.63 10.63 1,751,009 -0.19(-1.75%)
Oct 08, 2021 10.72 10.91 10.69 10.82 2,766,697 +0.11(+1.01%)
Oct 07, 2021 10.66 10.78 10.63 10.72 2,457,525 +0.14(+1.36%)
Oct 06, 2021 10.60 10.62 10.41 10.57 3,222,514 -0.12(-1.09%)
Oct 05, 2021 10.72 10.75 10.57 10.69 4,118,806 +0.05(+0.51%)
Oct 04, 2021 10.65 10.80 10.58 10.63 2,642,460 -0.02(-0.17%)
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.