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

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

13.30 +0.04 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Mar 28, 2013 7.602 7.769 7.563 7.756 2,258,858 +0.17(+2.20%)
Mar 27, 2013 7.519 7.602 7.467 7.589 595,513 +0.01(+0.17%)
Mar 26, 2013 7.602 7.621 7.512 7.576 545,976 +0.01(+0.17%)
Mar 25, 2013 7.557 7.634 7.519 7.563 1,008,662 +0.03(+0.43%)
Mar 22, 2013 7.512 7.557 7.480 7.531 622,245 +0.06(+0.86%)
Mar 21, 2013 7.512 7.531 7.448 7.467 547,286 -0.08(-1.10%)
Mar 20, 2013 7.557 7.570 7.525 7.551 493,265 +0.03(+0.34%)
Mar 19, 2013 7.519 7.570 7.474 7.525 1,175,699 +0.03(+0.34%)
Mar 18, 2013 7.499 7.563 7.474 7.499 1,138,817 -0.11(-1.43%)
Mar 15, 2013 7.480 7.615 7.480 7.608 2,972,985 +0.12(+1.54%)
Mar 14, 2013 7.454 7.493 7.426 7.493 1,193,700 +0.06(+0.78%)
Mar 13, 2013 7.410 7.461 7.384 7.435 733,445 +0.04(+0.61%)
Mar 12, 2013 7.416 7.435 7.362 7.390 803,780 -0.02(-0.26%)
Mar 11, 2013 7.442 7.461 7.397 7.410 1,028,058 -0.04(-0.60%)
Mar 08, 2013 7.531 7.547 7.397 7.454 951,071 -0.01(-0.09%)
Mar 07, 2013 7.390 7.461 7.365 7.461 1,413,884 +0.09(+1.22%)
Mar 06, 2013 7.384 7.416 7.339 7.371 696,303 +0.01(+0.09%)
Mar 05, 2013 7.454 7.467 7.345 7.365 1,235,240 -0.06(-0.78%)
Mar 04, 2013 7.352 7.442 7.301 7.422 1,779,971 +0.06(+0.78%)
Mar 01, 2013 7.224 7.384 7.140 7.365 1,290,920 +0.08(+1.14%)
Feb 28, 2013 7.230 7.339 7.230 7.281 1,211,866 +0.04(+0.62%)
Feb 27, 2013 7.243 7.281 7.211 7.237 1,326,993 +0.00(+0.00%)
Feb 26, 2013 7.230 7.294 7.186 7.237 1,896,710 +0.03(+0.44%)
Feb 25, 2013 7.465 7.484 7.198 7.205 1,057,179 -0.20(-2.74%)
Feb 22, 2013 7.433 7.458 7.338 7.408 1,179,902 +0.03(+0.43%)
Feb 21, 2013 7.370 7.427 7.332 7.376 1,359,325 +0.01(+0.09%)
Feb 20, 2013 7.522 7.560 7.370 7.370 2,094,146 -0.14(-1.86%)
Feb 19, 2013 7.382 7.636 7.382 7.509 2,133,366 -0.13(-1.66%)
Feb 15, 2013 7.611 7.649 7.566 7.636 926,741 +0.06(+0.75%)
Feb 14, 2013 7.604 7.649 7.573 7.579 1,572,003 -0.05(-0.66%)
Feb 13, 2013 7.636 7.668 7.566 7.630 910,026 +0.01(+0.17%)
Feb 12, 2013 7.541 7.649 7.522 7.617 1,052,641 +0.10(+1.26%)
Feb 11, 2013 7.516 7.554 7.471 7.522 700,462 -0.01(-0.08%)
Feb 08, 2013 7.497 7.554 7.439 7.528 1,126,272 +0.05(+0.68%)
Feb 07, 2013 7.484 7.535 7.427 7.478 617,743 -0.03(-0.34%)
Feb 06, 2013 7.433 7.541 7.433 7.503 778,556 +0.12(+1.63%)
Feb 04, 2013 7.458 7.477 7.338 7.382 1,939,471 -0.11(-1.52%)
Feb 01, 2013 7.395 7.516 7.357 7.497 2,307,548 +0.15(+1.98%)
Jan 31, 2013 7.306 7.370 7.275 7.351 1,413,626 +0.03(+0.43%)
Jan 30, 2013 7.325 7.370 7.275 7.319 774,718 -0.03(-0.43%)
Jan 29, 2013 7.325 7.395 7.306 7.351 1,082,854 +0.01(+0.09%)
Jan 28, 2013 7.268 7.382 7.237 7.344 1,261,205 +0.07(+0.96%)
Jan 25, 2013 7.256 7.294 7.160 7.275 1,340,343 +0.01(+0.17%)
Jan 24, 2013 7.160 7.268 6.926 7.262 2,432,953 +0.05(+0.70%)
Jan 23, 2013 7.186 7.262 7.141 7.211 1,009,171 -0.01(-0.09%)
Jan 22, 2013 7.103 7.218 7.097 7.218 794,479 +0.11(+1.61%)
Jan 18, 2013 7.135 7.148 7.040 7.103 550,656 -0.03(-0.44%)
Jan 17, 2013 7.040 7.167 7.040 7.135 692,959 +0.10(+1.44%)
Jan 16, 2013 6.970 7.072 6.970 7.034 1,158,283 +0.06(+0.82%)
Jan 15, 2013 6.894 6.976 6.894 6.976 903,253 +0.03(+0.36%)
Jan 14, 2013 6.888 6.996 6.888 6.951 765,775 +0.04(+0.55%)
Jan 11, 2013 6.913 6.932 6.788 6.913 1,158,373 -0.01(-0.18%)
Jan 10, 2013 6.964 6.983 6.888 6.926 1,235,675 +0.02(+0.28%)
Jan 09, 2013 6.996 7.065 6.894 6.907 1,244,267 -0.06(-0.91%)
Jan 08, 2013 7.078 7.091 6.970 6.970 1,334,536 -0.11(-1.52%)
Jan 07, 2013 7.230 7.237 7.046 7.078 1,361,288 -0.19(-2.62%)
Jan 04, 2013 7.294 7.294 7.218 7.268 947,831 -0.01(-0.09%)
Jan 03, 2013 7.198 7.275 7.116 7.275 1,381,383 +0.08(+1.15%)
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.