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

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

13.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Apr 30, 2012 7.096 7.126 6.954 6.967 1,192,657 -0.16(-2.24%)
Apr 27, 2012 7.053 7.151 6.967 7.126 753,875 +0.07(+1.04%)
Apr 26, 2012 7.028 7.083 6.979 7.053 773,268 +0.02(+0.35%)
Apr 25, 2012 7.028 7.120 6.954 7.028 1,108,596 +0.06(+0.79%)
Apr 24, 2012 6.899 6.973 6.727 6.973 1,749,397 -0.10(-1.39%)
Apr 23, 2012 7.077 7.096 6.985 7.071 1,335,953 -0.11(-1.54%)
Apr 20, 2012 7.200 7.274 7.139 7.182 954,159 +0.10(+1.47%)
Apr 19, 2012 7.114 7.182 6.997 7.077 924,912 -0.02(-0.35%)
Apr 18, 2012 7.157 7.206 7.096 7.102 867,825 -0.14(-1.87%)
Apr 17, 2012 7.169 7.304 7.169 7.237 761,618 +0.10(+1.46%)
Apr 16, 2012 7.034 7.182 6.967 7.133 1,119,562 +0.14(+2.02%)
Apr 13, 2012 7.175 7.175 6.991 6.991 1,156,545 -0.20(-2.82%)
Apr 12, 2012 7.145 7.228 7.133 7.194 1,023,304 +0.05(+0.69%)
Apr 11, 2012 7.083 7.163 7.028 7.145 1,250,271 +0.14(+2.02%)
Apr 10, 2012 7.133 7.163 6.991 7.004 1,442,965 -0.12(-1.72%)
Apr 09, 2012 7.188 7.200 7.071 7.126 1,368,796 -0.17(-2.35%)
Apr 05, 2012 7.298 7.341 7.249 7.298 1,055,635 -0.04(-0.59%)
Apr 04, 2012 7.446 7.464 7.311 7.341 1,346,390 -0.20(-2.69%)
Apr 03, 2012 7.568 7.587 7.452 7.544 948,659 -0.02(-0.24%)
Apr 02, 2012 7.415 7.581 7.329 7.562 1,858,157 +0.15(+1.99%)
Mar 30, 2012 7.593 7.599 7.415 7.415 1,296,120 -0.10(-1.39%)
Mar 29, 2012 7.550 7.550 7.378 7.519 1,186,318 -0.09(-1.21%)
Mar 28, 2012 7.489 7.645 7.482 7.611 2,604,914 +0.12(+1.56%)
Mar 27, 2012 7.605 7.605 7.495 7.495 826,734 -0.08(-1.05%)
Mar 26, 2012 7.574 7.630 7.525 7.574 1,173,166 +0.09(+1.23%)
Mar 23, 2012 7.415 7.495 7.378 7.482 1,211,275 +0.06(+0.74%)
Mar 22, 2012 7.489 7.489 7.372 7.427 1,185,595 -0.12(-1.55%)
Mar 21, 2012 7.550 7.624 7.519 7.544 1,051,769 +0.01(+0.16%)
Mar 20, 2012 7.568 7.605 7.489 7.531 958,172 -0.10(-1.37%)
Mar 19, 2012 7.550 7.673 7.433 7.636 965,527 +0.06(+0.73%)
Mar 16, 2012 7.593 7.654 7.495 7.581 1,501,238 +0.01(+0.16%)
Mar 15, 2012 7.476 7.581 7.415 7.568 1,043,869 +0.12(+1.65%)
Mar 14, 2012 7.476 7.544 7.347 7.446 794,920 -0.01(-0.16%)
Mar 13, 2012 7.329 7.458 7.304 7.458 1,902,983 +0.18(+2.53%)
Mar 12, 2012 7.249 7.329 7.200 7.274 709,640 +0.04(+0.59%)
Mar 09, 2012 7.145 7.328 7.133 7.231 1,003,428 +0.09(+1.20%)
Mar 08, 2012 7.083 7.157 7.040 7.145 881,570 +0.10(+1.39%)
Mar 07, 2012 6.991 7.065 6.954 7.047 870,221 +0.07(+1.06%)
Mar 06, 2012 7.053 7.059 6.942 6.973 1,197,328 -0.15(-2.07%)
Mar 05, 2012 7.065 7.188 7.034 7.120 742,357 +0.04(+0.52%)
Mar 02, 2012 7.225 7.255 7.053 7.083 1,513,667 -0.14(-1.87%)
Mar 01, 2012 7.286 7.366 7.212 7.218 1,207,074 -0.02(-0.25%)
Feb 29, 2012 7.335 7.384 7.200 7.237 1,573,647 -0.07(-0.92%)
Feb 28, 2012 7.403 7.403 7.261 7.304 848,282 -0.07(-0.92%)
Feb 27, 2012 7.190 7.421 7.111 7.372 928,592 +0.11(+1.51%)
Feb 24, 2012 7.402 7.402 7.238 7.262 720,311 -0.09(-1.16%)
Feb 23, 2012 7.171 7.372 7.141 7.348 1,148,119 +0.19(+2.63%)
Feb 22, 2012 7.341 7.372 7.159 7.159 1,159,718 -0.23(-3.12%)
Feb 21, 2012 7.439 7.457 7.293 7.390 966,467 -0.05(-0.73%)
Feb 17, 2012 7.414 7.506 7.390 7.445 842,931 +0.04(+0.57%)
Feb 16, 2012 7.238 7.439 7.226 7.402 1,246,669 +0.15(+2.10%)
Feb 15, 2012 7.238 7.296 7.171 7.250 1,219,014 +0.04(+0.51%)
Feb 14, 2012 7.226 7.244 7.098 7.214 861,985 -0.07(-1.00%)
Feb 13, 2012 7.281 7.305 7.202 7.287 785,429 +0.10(+1.44%)
Feb 10, 2012 7.293 7.293 7.165 7.183 964,274 -0.18(-2.39%)
Feb 09, 2012 7.396 7.445 7.293 7.360 654,376 -0.03(-0.41%)
Feb 08, 2012 7.366 7.463 7.262 7.390 779,853 +0.02(+0.33%)
Feb 07, 2012 7.348 7.427 7.305 7.366 618,160 +0.00(+0.00%)
Feb 06, 2012 7.378 7.427 7.335 7.366 676,211 -0.05(-0.74%)
Feb 03, 2012 7.384 7.457 7.354 7.421 1,631,056 +0.14(+1.92%)
Feb 02, 2012 7.293 7.366 7.250 7.281 1,367,933 +0.01(+0.08%)
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.