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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2012 6.807 6.857 6.745 6.751 691,286 -0.07(-1.09%)
Jul 30, 2012 6.882 6.925 6.813 6.826 431,235 -0.05(-0.72%)
Jul 27, 2012 6.782 6.919 6.714 6.875 849,447 +0.10(+1.47%)
Jul 26, 2012 6.820 6.826 6.733 6.776 597,188 +0.06(+0.92%)
Jul 25, 2012 6.751 6.807 6.683 6.714 589,518 -0.02(-0.28%)
Jul 24, 2012 7.080 7.080 6.683 6.733 1,206,054 -0.06(-0.82%)
Jul 23, 2012 6.758 6.844 6.741 6.789 563,502 -0.11(-1.53%)
Jul 20, 2012 6.931 7.018 6.882 6.894 1,026,950 -0.11(-1.51%)
Jul 19, 2012 7.093 7.093 6.956 7.000 854,791 -0.09(-1.31%)
Jul 18, 2012 7.062 7.180 7.018 7.093 1,150,584 +0.01(+0.09%)
Jul 17, 2012 7.000 7.105 6.913 7.086 825,549 +0.11(+1.60%)
Jul 16, 2012 7.018 7.018 6.944 6.975 832,066 -0.07(-0.97%)
Jul 13, 2012 6.888 7.043 6.888 7.043 807,558 +0.17(+2.44%)
Jul 12, 2012 6.826 6.900 6.796 6.875 554,206 +0.00(+0.00%)
Jul 11, 2012 6.844 6.894 6.826 6.875 638,462 +0.02(+0.36%)
Jul 10, 2012 6.919 6.969 6.792 6.851 665,460 -0.01(-0.09%)
Jul 09, 2012 6.851 6.882 6.813 6.857 901,899 -0.02(-0.36%)
Jul 06, 2012 6.844 6.925 6.789 6.882 487,463 -0.06(-0.81%)
Jul 05, 2012 6.969 7.006 6.925 6.938 504,255 -0.06(-0.89%)
Jul 03, 2012 6.900 7.000 6.863 7.000 452,137 +0.09(+1.35%)
Jul 02, 2012 6.782 6.906 6.764 6.906 1,203,838 +0.16(+2.39%)
Jun 29, 2012 6.782 6.807 6.720 6.745 1,134,771 +0.12(+1.87%)
Jun 28, 2012 6.602 6.627 6.516 6.621 744,468 -0.03(-0.47%)
Jun 27, 2012 6.497 6.658 6.460 6.652 721,101 +0.16(+2.39%)
Jun 26, 2012 6.478 6.584 6.435 6.497 817,065 +0.02(+0.38%)
Jun 25, 2012 6.460 6.509 6.416 6.472 883,727 -0.11(-1.70%)
Jun 22, 2012 6.441 6.596 6.398 6.584 2,301,740 +0.17(+2.61%)
Jun 21, 2012 6.584 6.640 6.404 6.416 1,057,263 -0.16(-2.36%)
Jun 20, 2012 6.578 6.621 6.497 6.571 816,177 -0.01(-0.19%)
Jun 19, 2012 6.472 6.640 6.460 6.584 1,085,812 +0.13(+2.02%)
Jun 18, 2012 6.416 6.494 6.323 6.453 852,204 -0.01(-0.10%)
Jun 15, 2012 6.404 6.528 6.317 6.460 1,533,659 +0.11(+1.66%)
Jun 14, 2012 6.274 6.385 6.243 6.354 1,096,859 +0.07(+1.19%)
Jun 13, 2012 6.354 6.422 6.255 6.280 971,441 -0.08(-1.27%)
Jun 12, 2012 6.298 6.360 6.236 6.360 1,205,640 +0.07(+1.18%)
Jun 11, 2012 6.516 6.528 6.280 6.286 1,313,397 -0.16(-2.41%)
Jun 08, 2012 6.305 6.447 6.249 6.441 744,663 +0.11(+1.76%)
Jun 07, 2012 6.348 6.441 6.305 6.329 1,356,492 +0.07(+1.19%)
Jun 06, 2012 6.224 6.267 6.180 6.255 1,687,681 +0.08(+1.31%)
Jun 05, 2012 6.156 6.249 6.143 6.174 1,424,591 -0.01(-0.20%)
Jun 04, 2012 6.354 6.385 6.137 6.187 1,399,852 -0.15(-2.35%)
Jun 01, 2012 6.485 6.528 6.323 6.336 1,665,972 -0.25(-3.86%)
May 31, 2012 6.596 6.633 6.491 6.590 2,025,808 +0.05(+0.76%)
May 30, 2012 6.639 6.669 6.540 6.540 1,013,676 -0.17(-2.56%)
May 29, 2012 6.749 6.786 6.632 6.712 839,509 +0.04(+0.55%)
May 25, 2012 6.737 6.749 6.651 6.675 671,916 -0.06(-0.82%)
May 24, 2012 6.688 6.731 6.596 6.731 855,948 +0.04(+0.64%)
May 23, 2012 6.546 6.700 6.504 6.688 1,016,288 +0.08(+1.21%)
May 22, 2012 6.589 6.694 6.571 6.608 1,504,763 +0.03(+0.47%)
May 21, 2012 6.504 6.626 6.442 6.577 1,339,650 +0.09(+1.32%)
May 18, 2012 6.516 6.635 6.473 6.491 1,517,468 -0.02(-0.38%)
May 17, 2012 6.688 6.700 6.516 6.516 1,380,977 -0.18(-2.66%)
May 16, 2012 6.841 6.847 6.685 6.694 1,140,301 -0.10(-1.45%)
May 15, 2012 6.743 6.921 6.681 6.792 1,781,319 +0.07(+1.00%)
May 14, 2012 6.749 6.798 6.694 6.724 1,459,467 -0.12(-1.70%)
May 11, 2012 6.749 6.859 6.626 6.841 1,222,463 -0.02(-0.27%)
May 10, 2012 6.804 6.866 6.774 6.859 991,628 +0.11(+1.64%)
May 09, 2012 6.755 6.780 6.669 6.749 963,224 -0.11(-1.61%)
May 08, 2012 6.694 6.878 6.688 6.859 1,224,134 +0.10(+1.54%)
May 07, 2012 6.700 6.792 6.694 6.755 947,224 +0.02(+0.36%)
May 04, 2012 6.841 6.859 6.706 6.731 1,030,217 -0.16(-2.32%)
May 03, 2012 6.909 6.945 6.841 6.890 1,078,344 -0.02(-0.27%)
May 02, 2012 6.921 6.921 6.804 6.909 1,186,115 -0.04(-0.62%)
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.