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 +0.12 (+0.90%)
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 (%)
Jul 31, 2012 6.810 6.860 6.748 6.754 690,983 -0.07(-1.09%)
Jul 30, 2012 6.885 6.928 6.816 6.829 431,046 -0.05(-0.72%)
Jul 27, 2012 6.785 6.922 6.717 6.878 849,074 +0.10(+1.47%)
Jul 26, 2012 6.823 6.829 6.736 6.779 596,926 +0.06(+0.92%)
Jul 25, 2012 6.754 6.810 6.686 6.717 589,260 -0.02(-0.28%)
Jul 24, 2012 7.083 7.083 6.686 6.736 1,205,525 -0.06(-0.82%)
Jul 23, 2012 6.761 6.847 6.744 6.792 563,255 -0.11(-1.53%)
Jul 20, 2012 6.934 7.021 6.885 6.897 1,026,500 -0.11(-1.51%)
Jul 19, 2012 7.096 7.096 6.959 7.003 854,416 -0.09(-1.31%)
Jul 18, 2012 7.065 7.183 7.021 7.096 1,150,079 +0.01(+0.09%)
Jul 17, 2012 7.003 7.108 6.916 7.090 825,187 +0.11(+1.60%)
Jul 16, 2012 7.021 7.021 6.947 6.978 831,701 -0.07(-0.97%)
Jul 13, 2012 6.891 7.046 6.891 7.046 807,204 +0.17(+2.44%)
Jul 12, 2012 6.829 6.903 6.799 6.878 553,963 +0.00(+0.00%)
Jul 11, 2012 6.847 6.897 6.829 6.878 638,182 +0.02(+0.36%)
Jul 10, 2012 6.922 6.972 6.795 6.854 665,168 -0.01(-0.09%)
Jul 09, 2012 6.854 6.885 6.816 6.860 901,503 -0.02(-0.36%)
Jul 06, 2012 6.847 6.928 6.792 6.885 487,249 -0.06(-0.80%)
Jul 05, 2012 6.972 7.009 6.928 6.941 504,034 -0.06(-0.89%)
Jul 03, 2012 6.903 7.003 6.866 7.003 451,939 +0.09(+1.35%)
Jul 02, 2012 6.785 6.910 6.767 6.910 1,203,310 +0.16(+2.39%)
Jun 29, 2012 6.785 6.810 6.723 6.748 1,134,274 +0.12(+1.87%)
Jun 28, 2012 6.605 6.630 6.518 6.624 744,142 -0.03(-0.47%)
Jun 27, 2012 6.500 6.661 6.463 6.655 720,785 +0.16(+2.39%)
Jun 26, 2012 6.481 6.587 6.438 6.500 816,706 +0.02(+0.38%)
Jun 25, 2012 6.463 6.512 6.419 6.475 883,340 -0.11(-1.70%)
Jun 22, 2012 6.444 6.599 6.400 6.587 2,300,730 +0.17(+2.61%)
Jun 21, 2012 6.587 6.643 6.407 6.419 1,056,800 -0.16(-2.36%)
Jun 20, 2012 6.580 6.624 6.500 6.574 815,819 -0.01(-0.19%)
Jun 19, 2012 6.475 6.643 6.463 6.587 1,085,335 +0.13(+2.02%)
Jun 18, 2012 6.419 6.497 6.326 6.456 851,830 -0.01(-0.10%)
Jun 15, 2012 6.407 6.531 6.320 6.463 1,532,986 +0.11(+1.66%)
Jun 14, 2012 6.276 6.388 6.245 6.357 1,096,377 +0.07(+1.19%)
Jun 13, 2012 6.357 6.425 6.258 6.282 971,015 -0.08(-1.27%)
Jun 12, 2012 6.301 6.363 6.239 6.363 1,205,111 +0.07(+1.18%)
Jun 11, 2012 6.518 6.531 6.282 6.289 1,312,821 -0.16(-2.41%)
Jun 08, 2012 6.307 6.450 6.251 6.444 744,337 +0.11(+1.76%)
Jun 07, 2012 6.351 6.444 6.307 6.332 1,355,897 +0.07(+1.19%)
Jun 06, 2012 6.227 6.270 6.183 6.258 1,686,941 +0.08(+1.31%)
Jun 05, 2012 6.158 6.251 6.146 6.177 1,423,966 -0.01(-0.20%)
Jun 04, 2012 6.357 6.388 6.140 6.189 1,399,238 -0.15(-2.35%)
Jun 01, 2012 6.487 6.531 6.326 6.338 1,665,241 -0.25(-3.86%)
May 31, 2012 6.599 6.636 6.494 6.593 2,024,919 +0.05(+0.76%)
May 30, 2012 6.641 6.672 6.543 6.543 1,013,231 -0.17(-2.56%)
May 29, 2012 6.752 6.789 6.635 6.715 839,140 +0.04(+0.55%)
May 25, 2012 6.740 6.752 6.654 6.678 671,622 -0.06(-0.82%)
May 24, 2012 6.691 6.734 6.598 6.734 855,572 +0.04(+0.64%)
May 23, 2012 6.549 6.703 6.506 6.691 1,015,843 +0.08(+1.21%)
May 22, 2012 6.592 6.697 6.574 6.611 1,504,102 +0.03(+0.47%)
May 21, 2012 6.506 6.629 6.445 6.580 1,339,062 +0.09(+1.32%)
May 18, 2012 6.519 6.638 6.476 6.494 1,516,802 -0.02(-0.38%)
May 17, 2012 6.691 6.703 6.519 6.519 1,380,371 -0.18(-2.66%)
May 16, 2012 6.844 6.850 6.687 6.697 1,139,801 -0.10(-1.45%)
May 15, 2012 6.746 6.924 6.684 6.795 1,780,537 +0.07(+1.00%)
May 14, 2012 6.752 6.801 6.697 6.727 1,458,826 -0.12(-1.70%)
May 11, 2012 6.752 6.862 6.629 6.844 1,221,927 -0.02(-0.27%)
May 10, 2012 6.807 6.869 6.776 6.862 991,193 +0.11(+1.64%)
May 09, 2012 6.758 6.783 6.672 6.752 962,802 -0.11(-1.61%)
May 08, 2012 6.697 6.881 6.691 6.862 1,223,597 +0.10(+1.54%)
May 07, 2012 6.703 6.795 6.697 6.758 946,808 +0.02(+0.36%)
May 04, 2012 6.844 6.862 6.709 6.734 1,029,765 -0.16(-2.32%)
May 03, 2012 6.912 6.948 6.844 6.893 1,077,871 -0.02(-0.27%)
May 02, 2012 6.924 6.924 6.807 6.912 1,185,595 -0.04(-0.62%)
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.