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 (%)
Aug 30, 2013 7.989 8.002 7.852 7.897 785,469 -0.09(-1.15%)
Aug 29, 2013 7.910 8.022 7.859 7.989 647,188 +0.05(+0.58%)
Aug 28, 2013 7.911 7.976 7.840 7.943 857,063 +0.01(+0.16%)
Aug 27, 2013 8.131 8.176 7.904 7.930 1,389,402 -0.28(-3.39%)
Aug 26, 2013 8.228 8.306 8.176 8.209 583,700 -0.03(-0.39%)
Aug 23, 2013 8.293 8.312 8.183 8.241 432,604 -0.06(-0.70%)
Aug 22, 2013 8.176 8.306 8.176 8.300 522,224 +0.13(+1.59%)
Aug 21, 2013 8.274 8.274 8.144 8.170 450,405 -0.12(-1.41%)
Aug 20, 2013 8.144 8.319 8.125 8.287 495,025 +0.14(+1.75%)
Aug 19, 2013 8.228 8.248 8.138 8.144 626,374 -0.08(-1.02%)
Aug 16, 2013 8.209 8.358 8.196 8.228 648,700 -0.03(-0.39%)
Aug 15, 2013 8.254 8.293 8.189 8.261 854,834 -0.08(-0.93%)
Aug 14, 2013 8.371 8.397 8.300 8.338 840,782 -0.05(-0.62%)
Aug 13, 2013 8.403 8.410 8.267 8.390 709,577 +0.02(+0.23%)
Aug 12, 2013 8.241 8.384 8.241 8.371 733,124 +0.08(+0.94%)
Aug 09, 2013 8.306 8.390 8.248 8.293 883,948 -0.03(-0.39%)
Aug 08, 2013 8.306 8.364 8.228 8.325 624,302 +0.08(+0.94%)
Aug 07, 2013 8.280 8.319 8.196 8.248 1,034,146 -0.07(-0.86%)
Aug 06, 2013 8.345 8.358 8.241 8.319 657,689 -0.05(-0.54%)
Aug 05, 2013 8.332 8.394 8.287 8.364 982,489 +0.02(+0.23%)
Aug 02, 2013 8.351 8.371 8.254 8.345 536,919 -0.01(-0.16%)
Aug 01, 2013 8.300 8.364 8.267 8.358 992,701 +0.17(+2.06%)
Jul 31, 2013 8.196 8.306 8.176 8.189 1,067,641 -0.01(-0.08%)
Jul 30, 2013 8.306 8.371 8.163 8.196 1,229,616 -0.06(-0.78%)
Jul 29, 2013 8.403 8.403 8.261 8.261 1,492,091 -0.14(-1.70%)
Jul 26, 2013 8.332 8.416 8.319 8.403 983,352 +0.05(+0.62%)
Jul 25, 2013 8.436 8.588 8.287 8.351 1,448,930 -0.26(-3.01%)
Jul 24, 2013 8.585 8.649 8.546 8.611 815,547 +0.05(+0.53%)
Jul 23, 2013 8.507 8.591 8.410 8.565 954,867 +0.07(+0.84%)
Jul 22, 2013 8.416 8.500 8.403 8.494 551,249 +0.08(+0.92%)
Jul 19, 2013 8.390 8.423 8.377 8.416 538,697 +0.01(+0.15%)
Jul 18, 2013 8.293 8.416 8.293 8.403 595,412 +0.12(+1.49%)
Jul 17, 2013 8.300 8.332 8.261 8.280 477,766 +0.00(+0.00%)
Jul 16, 2013 8.319 8.332 8.125 8.280 677,313 -0.05(-0.62%)
Jul 15, 2013 8.267 8.345 8.228 8.332 685,692 +0.07(+0.86%)
Jul 12, 2013 8.163 8.290 8.138 8.261 653,244 +0.09(+1.11%)
Jul 11, 2013 8.358 8.358 8.099 8.170 1,158,277 -0.10(-1.25%)
Jul 10, 2013 8.364 8.371 8.241 8.274 955,642 -0.08(-1.01%)
Jul 09, 2013 8.397 8.377 8.325 8.358 1,226,883 +0.00(+0.00%)
Jul 08, 2013 8.384 8.403 8.338 8.358 994,420 +0.01(+0.08%)
Jul 05, 2013 8.196 8.351 8.138 8.351 1,081,208 +0.25(+3.04%)
Jul 03, 2013 8.073 8.112 8.027 8.105 518,044 +0.01(+0.16%)
Jul 02, 2013 8.008 8.131 7.995 8.092 1,311,131 +0.06(+0.73%)
Jul 01, 2013 7.872 8.040 7.820 8.034 1,384,822 +0.21(+2.65%)
Jun 28, 2013 7.781 7.852 7.729 7.827 1,650,699 +0.03(+0.42%)
Jun 27, 2013 7.710 7.807 7.684 7.794 1,588,237 +0.14(+1.86%)
Jun 26, 2013 7.665 7.697 7.567 7.652 1,535,038 +0.09(+1.20%)
Jun 25, 2013 7.503 7.561 7.418 7.561 972,529 +0.12(+1.57%)
Jun 24, 2013 7.328 7.496 7.295 7.444 1,381,531 +0.04(+0.52%)
Jun 21, 2013 7.347 7.425 7.302 7.405 3,158,884 +0.07(+0.97%)
Jun 20, 2013 7.166 7.354 7.133 7.334 1,440,631 +0.06(+0.80%)
Jun 19, 2013 7.289 7.302 7.179 7.276 1,131,199 -0.02(-0.27%)
Jun 18, 2013 7.198 7.295 7.146 7.295 1,368,421 +0.13(+1.81%)
Jun 17, 2013 7.237 7.256 7.133 7.166 2,650,238 -0.02(-0.27%)
Jun 14, 2013 7.386 7.386 7.185 7.185 2,164,473 -0.22(-2.97%)
Jun 13, 2013 7.289 7.415 7.243 7.405 643,593 +0.10(+1.42%)
Jun 12, 2013 7.425 7.444 7.289 7.302 571,149 -0.09(-1.23%)
Jun 11, 2013 7.392 7.470 7.341 7.392 574,415 -0.09(-1.21%)
Jun 10, 2013 7.418 7.490 7.360 7.483 775,605 +0.10(+1.32%)
Jun 07, 2013 7.373 7.389 7.289 7.386 895,831 +0.05(+0.71%)
Jun 06, 2013 7.243 7.334 7.198 7.334 857,906 +0.07(+0.98%)
Jun 05, 2013 7.347 7.373 7.243 7.263 999,916 -0.12(-1.58%)
Jun 04, 2013 7.451 7.509 7.321 7.380 1,714,282 -0.07(-0.96%)
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.