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: 12:49 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 (%)
Jun 30, 2014 8.579 8.640 8.505 8.633 976,478 +0.06(+0.71%)
Jun 27, 2014 8.498 8.626 8.498 8.572 1,797,236 +0.01(+0.16%)
Jun 26, 2014 8.552 8.586 8.451 8.559 563,196 -0.01(-0.08%)
Jun 25, 2014 8.458 8.579 8.357 8.565 629,057 +0.05(+0.63%)
Jun 24, 2014 8.565 8.700 8.505 8.512 1,139,188 -0.08(-0.94%)
Jun 23, 2014 8.606 8.613 8.545 8.592 628,088 -0.01(-0.08%)
Jun 20, 2014 8.565 8.633 8.539 8.599 1,752,651 +0.04(+0.47%)
Jun 19, 2014 8.606 8.619 8.496 8.559 622,822 -0.05(-0.55%)
Jun 18, 2014 8.572 8.626 8.512 8.606 1,001,343 +0.05(+0.55%)
Jun 17, 2014 8.458 8.592 8.424 8.559 1,076,031 +0.08(+0.95%)
Jun 16, 2014 8.464 8.505 8.377 8.478 1,093,642 -0.01(-0.16%)
Jun 13, 2014 8.552 8.606 8.471 8.491 853,759 -0.03(-0.39%)
Jun 12, 2014 8.505 8.559 8.431 8.525 946,067 +0.01(+0.08%)
Jun 11, 2014 8.579 8.586 8.478 8.518 898,223 -0.07(-0.86%)
Jun 10, 2014 8.606 8.633 8.525 8.592 672,926 +0.07(+0.79%)
Jun 06, 2014 8.498 8.586 8.464 8.525 1,381,278 +0.05(+0.64%)
Jun 05, 2014 8.296 8.471 8.249 8.471 1,293,483 +0.18(+2.11%)
Jun 04, 2014 8.296 8.350 8.259 8.296 706,124 -0.01(-0.16%)
Jun 03, 2014 8.283 8.404 8.256 8.310 1,595,152 +0.01(+0.08%)
Jun 02, 2014 8.276 8.323 8.209 8.303 1,034,346 +0.06(+0.74%)
May 30, 2014 8.289 8.337 8.236 8.242 1,119,075 -0.04(-0.49%)
May 29, 2014 8.236 8.296 8.215 8.283 1,290,707 +0.07(+0.82%)
May 28, 2014 8.229 8.245 8.129 8.215 1,282,934 -0.05(-0.56%)
May 27, 2014 8.235 8.309 8.149 8.262 939,505 +0.08(+0.98%)
May 23, 2014 8.175 8.182 8.182 8.182 752,367 +0.00(+0.00%)
May 22, 2014 8.135 8.229 8.115 8.182 644,306 +0.07(+0.90%)
May 21, 2014 8.102 8.169 8.032 8.109 866,875 +0.04(+0.50%)
May 20, 2014 8.129 8.155 7.972 8.069 1,456,304 -0.08(-0.98%)
May 19, 2014 7.989 8.152 7.989 8.149 800,678 +0.11(+1.33%)
May 16, 2014 8.002 8.042 7.949 8.042 1,076,605 +0.03(+0.42%)
May 15, 2014 7.962 8.029 7.855 8.009 1,859,729 +0.01(+0.08%)
May 14, 2014 8.202 8.202 7.975 8.002 1,313,372 -0.21(-2.60%)
May 13, 2014 8.329 8.362 8.215 8.215 1,030,809 -0.17(-1.99%)
May 12, 2014 8.302 8.422 8.255 8.382 1,857,734 +0.11(+1.37%)
May 09, 2014 8.155 8.295 8.142 8.269 986,625 +0.08(+0.98%)
May 08, 2014 8.189 8.285 8.109 8.189 2,108,196 +0.09(+1.07%)
May 07, 2014 8.029 8.102 7.935 8.102 1,668,289 +0.11(+1.42%)
May 06, 2014 8.169 8.189 7.982 7.989 1,994,036 -0.21(-2.60%)
May 05, 2014 8.189 8.212 8.115 8.202 782,585 -0.05(-0.57%)
May 02, 2014 8.262 8.409 8.215 8.249 993,045 +0.01(+0.16%)
May 01, 2014 8.255 8.355 8.135 8.235 1,396,055 -0.06(-0.72%)
Apr 30, 2014 8.255 8.315 8.172 8.295 1,120,381 +0.03(+0.40%)
Apr 29, 2014 8.349 8.412 8.249 8.262 930,828 -0.07(-0.80%)
Apr 28, 2014 8.315 8.382 8.209 8.329 1,707,575 +0.03(+0.32%)
Apr 25, 2014 8.375 8.529 8.295 8.302 1,116,357 -0.13(-1.50%)
Apr 24, 2014 8.535 8.569 8.375 8.429 1,546,368 -0.13(-1.48%)
Apr 23, 2014 8.562 8.602 8.495 8.555 1,373,933 +0.00(+0.00%)
Apr 22, 2014 8.515 8.589 8.449 8.555 1,291,408 +0.06(+0.71%)
Apr 21, 2014 8.562 8.602 8.475 8.495 769,184 -0.09(-1.01%)
Apr 17, 2014 8.502 8.582 8.582 8.582 1,506,984 +0.07(+0.86%)
Apr 16, 2014 8.569 8.589 8.475 8.509 1,330,117 -0.02(-0.23%)
Apr 15, 2014 8.535 8.575 8.395 8.529 1,689,805 +0.01(+0.16%)
Apr 14, 2014 8.515 8.569 8.415 8.515 1,381,764 +0.10(+1.19%)
Apr 11, 2014 8.415 8.529 8.382 8.415 1,575,951 -0.09(-1.02%)
Apr 10, 2014 8.749 8.749 8.479 8.502 2,180,976 -0.23(-2.67%)
Apr 09, 2014 8.795 8.815 8.702 8.735 3,125,521 -0.05(-0.53%)
Apr 08, 2014 8.956 8.976 8.769 8.782 4,887,499 -0.14(-1.57%)
Apr 07, 2014 8.902 8.949 8.769 8.922 2,149,994 -0.01(-0.07%)
Apr 04, 2014 9.102 9.116 8.839 8.929 3,523,557 -0.16(-1.76%)
Apr 03, 2014 9.129 9.132 9.003 9.089 2,070,633 -0.01(-0.15%)
Apr 02, 2014 9.082 9.129 9.036 9.102 2,102,286 +0.02(+0.22%)
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.