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: 6:30 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 (%)
Sep 28, 2012 7.116 7.128 7.028 7.034 1,224,786 -0.12(-1.67%)
Sep 27, 2012 7.172 7.241 7.110 7.154 785,328 +0.00(+0.00%)
Sep 26, 2012 7.185 7.241 7.122 7.154 723,185 -0.03(-0.44%)
Sep 25, 2012 7.323 7.373 7.185 7.185 963,309 -0.11(-1.55%)
Sep 24, 2012 7.285 7.354 7.229 7.298 1,290,457 +0.01(+0.09%)
Sep 21, 2012 7.561 7.561 7.285 7.292 3,203,403 -0.16(-2.11%)
Sep 20, 2012 7.492 7.549 7.436 7.448 632,041 -0.08(-1.08%)
Sep 19, 2012 7.492 7.549 7.436 7.530 1,364,853 +0.04(+0.50%)
Sep 18, 2012 7.448 7.511 7.404 7.492 925,636 +0.05(+0.67%)
Sep 17, 2012 7.486 7.505 7.404 7.442 1,048,608 -0.08(-1.00%)
Sep 14, 2012 7.373 7.549 7.335 7.517 1,713,107 +0.16(+2.22%)
Sep 13, 2012 7.210 7.386 7.154 7.354 1,662,163 +0.14(+1.91%)
Sep 12, 2012 7.141 7.216 7.141 7.216 669,045 +0.08(+1.14%)
Sep 11, 2012 7.091 7.166 7.059 7.135 591,612 +0.04(+0.62%)
Sep 10, 2012 7.059 7.135 7.053 7.091 587,969 -0.02(-0.26%)
Sep 07, 2012 7.141 7.165 7.091 7.110 944,889 +0.00(+0.00%)
Sep 06, 2012 7.041 7.166 7.041 7.110 1,175,410 +0.13(+1.80%)
Sep 05, 2012 6.990 7.009 6.909 6.984 971,604 -0.03(-0.36%)
Sep 04, 2012 6.877 7.022 6.859 7.009 1,048,911 +0.14(+2.01%)
Aug 31, 2012 6.972 6.984 6.846 6.871 697,634 -0.04(-0.64%)
Aug 30, 2012 6.959 6.959 6.896 6.915 389,155 -0.06(-0.90%)
Aug 29, 2012 6.922 6.990 6.922 6.978 517,957 +0.12(+1.81%)
Aug 27, 2012 6.798 6.872 6.779 6.854 605,872 +0.07(+1.01%)
Aug 24, 2012 6.736 6.841 6.729 6.785 484,170 +0.01(+0.18%)
Aug 23, 2012 6.897 6.903 6.773 6.773 730,598 -0.12(-1.71%)
Aug 22, 2012 6.984 7.003 6.867 6.891 525,523 -0.09(-1.33%)
Aug 21, 2012 7.027 7.096 6.959 6.984 692,107 -0.02(-0.35%)
Aug 20, 2012 6.953 7.034 6.953 7.009 590,616 -0.01(-0.09%)
Aug 17, 2012 6.953 7.015 6.934 7.015 561,011 +0.06(+0.89%)
Aug 16, 2012 6.928 6.972 6.860 6.953 585,495 +0.03(+0.45%)
Aug 15, 2012 6.798 6.922 6.798 6.922 536,895 +0.11(+1.55%)
Aug 14, 2012 6.860 6.922 6.798 6.816 672,153 -0.02(-0.36%)
Aug 13, 2012 6.792 6.841 6.717 6.841 553,979 +0.03(+0.46%)
Aug 10, 2012 6.829 6.841 6.770 6.810 456,531 -0.02(-0.27%)
Aug 09, 2012 6.891 6.922 6.816 6.829 374,664 -0.06(-0.90%)
Aug 08, 2012 6.854 6.947 6.829 6.891 428,606 -0.01(-0.18%)
Aug 07, 2012 6.916 6.990 6.885 6.903 611,942 +0.02(+0.36%)
Aug 06, 2012 6.872 6.959 6.854 6.878 513,994 +0.01(+0.09%)
Aug 03, 2012 6.698 6.885 6.680 6.872 715,741 +0.27(+4.14%)
Aug 02, 2012 6.649 6.680 6.549 6.599 757,038 -0.08(-1.21%)
Aug 01, 2012 6.773 6.823 6.661 6.680 1,027,458 -0.07(-1.10%)
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%)
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.