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

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

13.19 -0.12 (-0.86%)
Streaming Delayed Price Updated: 12:52 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 (%)
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%)
May 01, 2012 6.948 7.151 6.948 6.954 1,433,832 -0.01(-0.18%)
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%)
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.