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: 4:10 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 (%)
May 31, 2013 7.503 7.535 7.438 7.451 796,993 -0.10(-1.29%)
May 30, 2013 7.529 7.554 7.483 7.548 782,030 +0.05(+0.60%)
May 29, 2013 7.554 7.621 7.483 7.503 813,311 -0.12(-1.52%)
May 28, 2013 7.657 7.695 7.573 7.618 1,124,260 +0.08(+1.02%)
May 24, 2013 7.413 7.541 7.387 7.541 546,737 +0.09(+1.20%)
May 23, 2013 7.406 7.477 7.381 7.451 641,317 -0.02(-0.26%)
May 22, 2013 7.573 7.682 7.438 7.471 683,444 -0.10(-1.35%)
May 21, 2013 7.612 7.657 7.567 7.573 896,598 -0.06(-0.84%)
May 20, 2013 7.599 7.637 7.560 7.637 826,961 +0.03(+0.42%)
May 17, 2013 7.580 7.605 7.548 7.605 857,154 +0.10(+1.28%)
May 16, 2013 7.471 7.567 7.458 7.509 620,900 +0.03(+0.43%)
May 15, 2013 7.503 7.548 7.451 7.477 938,546 +0.04(+0.60%)
May 13, 2013 7.438 7.490 7.384 7.432 616,693 -0.03(-0.43%)
May 10, 2013 7.554 7.560 7.432 7.464 593,805 -0.08(-1.02%)
May 09, 2013 7.612 7.618 7.528 7.541 435,656 -0.09(-1.18%)
May 08, 2013 7.618 7.637 7.535 7.631 612,899 +0.00(+0.00%)
May 07, 2013 7.503 7.637 7.477 7.631 817,702 +0.15(+2.06%)
May 06, 2013 7.400 7.522 7.355 7.477 671,773 +0.10(+1.39%)
May 03, 2013 7.291 7.400 7.214 7.374 735,165 +0.16(+2.22%)
May 02, 2013 7.214 7.342 7.176 7.214 763,717 +0.02(+0.27%)
May 01, 2013 7.265 7.304 7.083 7.195 1,983,749 -0.11(-1.49%)
Apr 30, 2013 7.317 7.336 7.227 7.304 776,845 -0.02(-0.26%)
Apr 29, 2013 7.291 7.336 7.272 7.323 567,503 +0.04(+0.62%)
Apr 26, 2013 7.253 7.291 7.227 7.278 634,901 +0.01(+0.18%)
Apr 25, 2013 7.297 7.394 7.253 7.265 703,399 -0.03(-0.44%)
Apr 24, 2013 7.355 7.426 7.176 7.297 866,069 -0.06(-0.78%)
Apr 23, 2013 7.317 7.387 7.259 7.355 538,301 +0.12(+1.68%)
Apr 22, 2013 7.291 7.291 7.111 7.233 678,256 -0.01(-0.09%)
Apr 19, 2013 7.163 7.253 7.106 7.240 670,775 +0.08(+1.16%)
Apr 18, 2013 7.246 7.259 7.124 7.156 763,726 -0.06(-0.80%)
Apr 17, 2013 7.233 7.285 7.092 7.214 1,047,559 -0.08(-1.06%)
Apr 16, 2013 7.259 7.304 7.195 7.291 806,755 +0.10(+1.43%)
Apr 15, 2013 7.413 7.438 7.150 7.188 1,112,867 -0.26(-3.53%)
Apr 12, 2013 7.471 7.509 7.394 7.451 731,227 -0.05(-0.68%)
Apr 11, 2013 7.567 7.567 7.493 7.503 547,132 -0.06(-0.85%)
Apr 10, 2013 7.515 7.599 7.496 7.567 1,105,290 +0.08(+1.11%)
Apr 09, 2013 7.605 7.605 7.471 7.483 721,924 -0.11(-1.44%)
Apr 08, 2013 7.560 7.612 7.451 7.592 758,451 +0.04(+0.59%)
Apr 05, 2013 7.400 7.560 7.394 7.548 1,559,132 +0.02(+0.26%)
Apr 04, 2013 7.477 7.535 7.426 7.528 579,173 +0.06(+0.77%)
Apr 03, 2013 7.560 7.592 7.438 7.471 924,400 -0.09(-1.19%)
Apr 02, 2013 7.612 7.682 7.548 7.560 1,009,135 -0.02(-0.25%)
Apr 01, 2013 7.721 7.759 7.509 7.580 1,249,415 -0.18(-2.31%)
Mar 28, 2013 7.605 7.772 7.567 7.759 2,257,867 +0.17(+2.20%)
Mar 27, 2013 7.522 7.605 7.471 7.592 595,252 +0.01(+0.17%)
Mar 26, 2013 7.605 7.624 7.515 7.580 545,736 +0.01(+0.17%)
Mar 25, 2013 7.560 7.637 7.522 7.567 1,008,220 +0.03(+0.43%)
Mar 22, 2013 7.515 7.560 7.483 7.535 621,972 +0.06(+0.86%)
Mar 21, 2013 7.515 7.535 7.451 7.471 547,046 -0.08(-1.10%)
Mar 20, 2013 7.560 7.573 7.528 7.554 493,048 +0.03(+0.34%)
Mar 19, 2013 7.522 7.573 7.477 7.528 1,175,183 +0.03(+0.34%)
Mar 18, 2013 7.503 7.567 7.477 7.503 1,138,317 -0.11(-1.43%)
Mar 15, 2013 7.483 7.618 7.483 7.612 2,971,681 +0.12(+1.54%)
Mar 14, 2013 7.458 7.496 7.429 7.496 1,193,176 +0.06(+0.78%)
Mar 13, 2013 7.413 7.464 7.387 7.438 733,124 +0.04(+0.61%)
Mar 12, 2013 7.419 7.438 7.365 7.394 803,427 -0.02(-0.26%)
Mar 11, 2013 7.445 7.464 7.400 7.413 1,027,607 -0.04(-0.60%)
Mar 08, 2013 7.535 7.551 7.400 7.458 950,654 -0.01(-0.09%)
Mar 07, 2013 7.394 7.464 7.368 7.464 1,413,264 +0.09(+1.22%)
Mar 06, 2013 7.387 7.419 7.342 7.374 695,998 +0.01(+0.09%)
Mar 05, 2013 7.458 7.471 7.349 7.368 1,234,698 -0.06(-0.78%)
Mar 04, 2013 7.355 7.445 7.304 7.426 1,779,190 +0.06(+0.78%)
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.