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

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

13.18 -0.12 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2013 8.192 8.302 8.173 8.186 1,068,109 -0.01(-0.08%)
Jul 30, 2013 8.302 8.367 8.160 8.192 1,230,156 -0.06(-0.78%)
Jul 29, 2013 8.399 8.399 8.257 8.257 1,492,746 -0.14(-1.70%)
Jul 26, 2013 8.328 8.412 8.315 8.399 983,784 +0.05(+0.62%)
Jul 25, 2013 8.432 8.584 8.283 8.348 1,449,566 -0.26(-3.01%)
Jul 24, 2013 8.581 8.646 8.542 8.607 815,905 +0.05(+0.53%)
Jul 23, 2013 8.503 8.587 8.406 8.561 955,286 +0.07(+0.84%)
Jul 22, 2013 8.412 8.497 8.399 8.490 551,491 +0.08(+0.92%)
Jul 19, 2013 8.387 8.419 8.374 8.412 538,934 +0.01(+0.15%)
Jul 18, 2013 8.289 8.412 8.289 8.399 595,673 +0.12(+1.49%)
Jul 17, 2013 8.296 8.328 8.257 8.276 477,976 +0.00(+0.00%)
Jul 16, 2013 8.315 8.328 8.121 8.276 677,610 -0.05(-0.62%)
Jul 15, 2013 8.264 8.341 8.225 8.328 685,993 +0.07(+0.86%)
Jul 12, 2013 8.160 8.286 8.134 8.257 653,531 +0.09(+1.11%)
Jul 11, 2013 8.354 8.354 8.095 8.166 1,158,786 -0.10(-1.25%)
Jul 10, 2013 8.361 8.367 8.238 8.270 956,062 -0.08(-1.01%)
Jul 09, 2013 8.393 8.374 8.322 8.354 1,227,421 +0.00(+0.00%)
Jul 08, 2013 8.380 8.399 8.335 8.354 994,857 +0.01(+0.08%)
Jul 05, 2013 8.192 8.348 8.134 8.348 1,081,682 +0.25(+3.04%)
Jul 03, 2013 8.069 8.108 8.024 8.102 518,272 +0.01(+0.16%)
Jul 02, 2013 8.004 8.127 7.992 8.089 1,311,706 +0.06(+0.73%)
Jul 01, 2013 7.868 8.037 7.817 8.030 1,385,430 +0.21(+2.65%)
Jun 28, 2013 7.778 7.849 7.726 7.823 1,651,423 +0.03(+0.42%)
Jun 27, 2013 7.707 7.804 7.681 7.791 1,588,934 +0.14(+1.86%)
Jun 26, 2013 7.661 7.694 7.564 7.648 1,535,712 +0.09(+1.20%)
Jun 25, 2013 7.499 7.558 7.415 7.558 972,956 +0.12(+1.57%)
Jun 24, 2013 7.324 7.493 7.292 7.441 1,382,138 +0.04(+0.52%)
Jun 21, 2013 7.344 7.422 7.299 7.402 3,160,271 +0.07(+0.97%)
Jun 20, 2013 7.163 7.350 7.130 7.331 1,441,263 +0.06(+0.80%)
Jun 19, 2013 7.286 7.299 7.176 7.273 1,131,695 -0.02(-0.27%)
Jun 18, 2013 7.195 7.292 7.143 7.292 1,369,022 +0.13(+1.81%)
Jun 17, 2013 7.234 7.253 7.130 7.163 2,651,401 -0.02(-0.27%)
Jun 14, 2013 7.383 7.383 7.182 7.182 2,165,423 -0.22(-2.97%)
Jun 13, 2013 7.286 7.412 7.240 7.402 643,875 +0.10(+1.42%)
Jun 12, 2013 7.422 7.441 7.286 7.299 571,399 -0.09(-1.23%)
Jun 11, 2013 7.389 7.467 7.337 7.389 574,667 -0.09(-1.21%)
Jun 10, 2013 7.415 7.486 7.357 7.480 775,945 +0.10(+1.32%)
Jun 07, 2013 7.370 7.386 7.286 7.383 896,225 +0.05(+0.71%)
Jun 06, 2013 7.240 7.331 7.195 7.331 858,282 +0.07(+0.98%)
Jun 05, 2013 7.344 7.370 7.240 7.260 1,000,355 -0.12(-1.58%)
Jun 04, 2013 7.448 7.506 7.318 7.376 1,715,034 -0.07(-0.96%)
Jun 03, 2013 7.448 7.519 7.318 7.448 2,010,132 +0.00(+0.00%)
May 31, 2013 7.499 7.532 7.435 7.448 797,342 -0.10(-1.29%)
May 30, 2013 7.525 7.551 7.480 7.545 782,374 +0.05(+0.60%)
May 29, 2013 7.551 7.618 7.480 7.499 813,668 -0.12(-1.52%)
May 28, 2013 7.653 7.692 7.570 7.615 1,124,754 +0.08(+1.02%)
May 24, 2013 7.410 7.538 7.384 7.538 546,977 +0.09(+1.20%)
May 23, 2013 7.403 7.474 7.378 7.448 641,598 -0.02(-0.26%)
May 22, 2013 7.570 7.679 7.435 7.467 683,744 -0.10(-1.35%)
May 21, 2013 7.608 7.653 7.563 7.570 896,992 -0.06(-0.84%)
May 20, 2013 7.595 7.634 7.557 7.634 827,324 +0.03(+0.42%)
May 17, 2013 7.576 7.602 7.544 7.602 857,530 +0.10(+1.28%)
May 16, 2013 7.467 7.563 7.454 7.506 621,173 +0.03(+0.43%)
May 15, 2013 7.499 7.544 7.448 7.474 938,958 +0.04(+0.60%)
May 13, 2013 7.435 7.487 7.381 7.429 616,964 -0.03(-0.43%)
May 10, 2013 7.551 7.557 7.429 7.461 594,066 -0.08(-1.02%)
May 09, 2013 7.608 7.615 7.525 7.538 435,847 -0.09(-1.18%)
May 08, 2013 7.615 7.634 7.531 7.628 613,168 +0.00(+0.00%)
May 07, 2013 7.499 7.634 7.474 7.628 818,061 +0.15(+2.06%)
May 06, 2013 7.397 7.519 7.352 7.474 672,068 +0.10(+1.39%)
May 03, 2013 7.288 7.397 7.211 7.371 735,488 +0.16(+2.22%)
May 02, 2013 7.211 7.339 7.172 7.211 764,052 +0.02(+0.27%)
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.