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

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

12.77 -0.17 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Apr 30, 2012 7.093 7.123 6.951 6.964 1,193,181 -0.16(-2.24%)
Apr 27, 2012 7.050 7.148 6.964 7.123 754,206 +0.07(+1.04%)
Apr 26, 2012 7.025 7.080 6.976 7.050 773,608 +0.02(+0.35%)
Apr 25, 2012 7.025 7.117 6.951 7.025 1,109,082 +0.06(+0.79%)
Apr 24, 2012 6.896 6.970 6.724 6.970 1,750,165 -0.10(-1.39%)
Apr 23, 2012 7.074 7.093 6.982 7.068 1,336,540 -0.11(-1.54%)
Apr 20, 2012 7.197 7.270 7.136 7.178 954,578 +0.10(+1.47%)
Apr 19, 2012 7.111 7.178 6.994 7.074 925,318 -0.02(-0.35%)
Apr 18, 2012 7.154 7.203 7.093 7.099 868,206 -0.13(-1.87%)
Apr 17, 2012 7.166 7.301 7.166 7.234 761,953 +0.10(+1.46%)
Apr 16, 2012 7.031 7.178 6.964 7.129 1,120,053 +0.14(+2.02%)
Apr 13, 2012 7.172 7.172 6.988 6.988 1,157,053 -0.20(-2.82%)
Apr 12, 2012 7.142 7.224 7.129 7.191 1,023,753 +0.05(+0.69%)
Apr 11, 2012 7.080 7.160 7.025 7.142 1,250,820 +0.14(+2.02%)
Apr 10, 2012 7.129 7.160 6.988 7.001 1,443,598 -0.12(-1.72%)
Apr 09, 2012 7.185 7.197 7.068 7.123 1,369,396 -0.17(-2.35%)
Apr 05, 2012 7.295 7.338 7.246 7.295 1,056,098 -0.04(-0.59%)
Apr 04, 2012 7.442 7.461 7.307 7.338 1,346,981 -0.20(-2.68%)
Apr 03, 2012 7.565 7.583 7.448 7.540 949,075 -0.02(-0.24%)
Apr 02, 2012 7.412 7.577 7.326 7.559 1,858,972 +0.15(+1.99%)
Mar 30, 2012 7.590 7.596 7.412 7.412 1,296,689 -0.10(-1.39%)
Mar 29, 2012 7.547 7.547 7.375 7.516 1,186,839 -0.09(-1.21%)
Mar 28, 2012 7.485 7.642 7.479 7.608 2,606,058 +0.12(+1.56%)
Mar 27, 2012 7.602 7.602 7.491 7.491 827,097 -0.08(-1.05%)
Mar 26, 2012 7.571 7.626 7.522 7.571 1,173,681 +0.09(+1.23%)
Mar 23, 2012 7.412 7.491 7.375 7.479 1,211,807 +0.06(+0.74%)
Mar 22, 2012 7.485 7.485 7.369 7.424 1,186,115 -0.12(-1.55%)
Mar 21, 2012 7.547 7.620 7.516 7.540 1,052,230 +0.01(+0.16%)
Mar 20, 2012 7.565 7.602 7.485 7.528 958,592 -0.10(-1.37%)
Mar 19, 2012 7.547 7.669 7.430 7.632 965,951 +0.06(+0.73%)
Mar 16, 2012 7.590 7.651 7.491 7.577 1,501,897 +0.01(+0.16%)
Mar 15, 2012 7.473 7.577 7.412 7.565 1,044,327 +0.12(+1.65%)
Mar 14, 2012 7.473 7.540 7.344 7.442 795,269 -0.01(-0.16%)
Mar 13, 2012 7.326 7.455 7.301 7.455 1,903,819 +0.18(+2.53%)
Mar 12, 2012 7.246 7.326 7.197 7.270 709,951 +0.04(+0.59%)
Mar 09, 2012 7.142 7.325 7.129 7.228 1,003,869 +0.09(+1.20%)
Mar 08, 2012 7.080 7.154 7.037 7.142 881,957 +0.10(+1.39%)
Mar 07, 2012 6.988 7.062 6.951 7.043 870,603 +0.07(+1.06%)
Mar 06, 2012 7.050 7.056 6.939 6.970 1,197,853 -0.15(-2.07%)
Mar 05, 2012 7.062 7.185 7.031 7.117 742,682 +0.04(+0.52%)
Mar 02, 2012 7.221 7.252 7.050 7.080 1,514,332 -0.13(-1.87%)
Mar 01, 2012 7.283 7.363 7.209 7.215 1,207,603 -0.02(-0.25%)
Feb 29, 2012 7.332 7.381 7.197 7.234 1,574,337 -0.07(-0.92%)
Feb 28, 2012 7.399 7.399 7.258 7.301 848,654 -0.07(-0.92%)
Feb 27, 2012 7.186 7.417 7.107 7.369 929,000 +0.11(+1.51%)
Feb 24, 2012 7.399 7.399 7.235 7.259 720,627 -0.09(-1.16%)
Feb 23, 2012 7.168 7.369 7.138 7.344 1,148,623 +0.19(+2.63%)
Feb 22, 2012 7.338 7.369 7.156 7.156 1,160,227 -0.23(-3.12%)
Feb 21, 2012 7.435 7.454 7.290 7.387 966,891 -0.05(-0.73%)
Feb 17, 2012 7.411 7.502 7.387 7.442 843,301 +0.04(+0.57%)
Feb 16, 2012 7.235 7.435 7.223 7.399 1,247,216 +0.15(+2.10%)
Feb 15, 2012 7.235 7.293 7.168 7.247 1,219,549 +0.04(+0.51%)
Feb 14, 2012 7.223 7.241 7.095 7.211 862,363 -0.07(-1.00%)
Feb 13, 2012 7.278 7.302 7.199 7.284 785,774 +0.10(+1.44%)
Feb 10, 2012 7.290 7.290 7.162 7.180 964,697 -0.18(-2.39%)
Feb 09, 2012 7.393 7.442 7.290 7.356 654,664 -0.03(-0.41%)
Feb 08, 2012 7.363 7.460 7.259 7.387 780,195 +0.02(+0.33%)
Feb 07, 2012 7.344 7.423 7.302 7.363 618,432 +0.00(+0.00%)
Feb 06, 2012 7.375 7.423 7.332 7.363 676,508 -0.05(-0.74%)
Feb 03, 2012 7.381 7.454 7.350 7.417 1,631,771 +0.14(+1.92%)
Feb 02, 2012 7.290 7.363 7.247 7.278 1,368,534 +0.01(+0.08%)
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.