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

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

12.93 +0.21 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jan 30, 2015 8.318 8.366 8.229 8.236 1,628,648 -0.17(-2.04%)
Jan 29, 2015 8.277 8.411 8.236 8.407 1,201,066 +0.16(+1.91%)
Jan 28, 2015 8.483 8.517 8.243 8.249 2,052,671 -0.21(-2.51%)
Jan 27, 2015 8.462 8.565 8.431 8.462 1,820,818 -0.13(-1.52%)
Jan 26, 2015 8.428 8.606 8.359 8.593 1,609,472 +0.13(+1.54%)
Jan 23, 2015 8.593 8.641 8.435 8.462 1,031,578 -0.18(-2.07%)
Jan 22, 2015 8.469 8.654 8.249 8.641 1,985,749 +0.48(+5.89%)
Jan 21, 2015 8.167 8.277 8.112 8.160 1,463,581 -0.01(-0.17%)
Jan 20, 2015 8.222 8.243 8.112 8.174 2,043,565 -0.05(-0.58%)
Jan 16, 2015 8.133 8.291 8.133 8.222 2,133,497 +0.05(+0.59%)
Jan 15, 2015 8.297 8.311 8.153 8.174 1,250,576 -0.13(-1.57%)
Jan 14, 2015 8.270 8.332 8.160 8.304 1,167,939 -0.08(-0.98%)
Jan 13, 2015 8.497 8.613 8.318 8.387 1,967,539 -0.06(-0.73%)
Jan 12, 2015 8.462 8.524 8.390 8.448 1,014,950 -0.05(-0.57%)
Jan 09, 2015 8.750 8.764 8.483 8.497 1,060,010 -0.27(-3.05%)
Jan 08, 2015 8.620 8.764 8.551 8.764 1,685,271 +0.25(+2.98%)
Jan 07, 2015 8.593 8.620 8.469 8.510 1,708,613 +0.02(+0.24%)
Jan 06, 2015 8.723 8.771 8.431 8.490 2,255,949 -0.23(-2.67%)
Jan 05, 2015 8.956 8.967 8.716 8.723 1,166,935 -0.28(-3.13%)
Jan 02, 2015 9.183 9.190 8.881 9.004 1,489,398 -0.14(-1.50%)
Dec 31, 2014 9.265 9.142 9.142 9.142 850,198 -0.07(-0.75%)
Dec 30, 2014 9.224 9.293 9.176 9.210 800,782 -0.04(-0.45%)
Dec 29, 2014 9.094 9.306 9.073 9.251 1,132,834 +0.17(+1.89%)
Dec 26, 2014 9.142 9.142 9.066 9.080 447,573 +0.01(+0.08%)
Dec 24, 2014 9.114 9.073 9.073 9.073 603,954 -0.07(-0.75%)
Dec 23, 2014 8.991 9.169 8.970 9.142 1,481,123 +0.17(+1.91%)
Dec 22, 2014 8.929 8.977 8.874 8.970 1,189,186 +0.05(+0.54%)
Dec 19, 2014 8.936 8.970 8.857 8.922 3,398,805 -0.01(-0.15%)
Dec 18, 2014 8.895 8.963 8.853 8.936 1,498,803 +0.09(+1.01%)
Dec 17, 2014 8.634 8.853 8.314 8.847 1,956,208 +0.21(+2.38%)
Dec 16, 2014 8.442 8.737 8.442 8.641 2,321,840 +0.16(+1.86%)
Dec 15, 2014 8.599 8.641 8.466 8.483 1,424,742 -0.07(-0.80%)
Dec 12, 2014 8.517 8.648 8.517 8.551 1,032,104 -0.10(-1.11%)
Dec 11, 2014 8.634 8.716 8.627 8.648 1,123,497 +0.03(+0.40%)
Dec 10, 2014 8.867 8.901 8.606 8.613 1,541,199 -0.30(-3.31%)
Dec 09, 2014 8.675 8.939 8.634 8.908 1,652,882 +0.10(+1.17%)
Dec 08, 2014 8.833 8.963 8.756 8.805 1,165,253 -0.08(-0.85%)
Dec 05, 2014 8.709 8.895 8.709 8.881 1,103,335 +0.19(+2.21%)
Dec 04, 2014 8.682 8.702 8.627 8.689 833,679 -0.01(-0.16%)
Dec 03, 2014 8.579 8.723 8.572 8.702 827,618 +0.12(+1.44%)
Dec 02, 2014 8.531 8.672 8.531 8.579 779,439 +0.08(+0.97%)
Dec 01, 2014 8.641 8.648 8.497 8.497 1,081,726 -0.14(-1.67%)
Nov 28, 2014 8.840 8.853 8.634 8.641 660,428 -0.17(-1.95%)
Nov 26, 2014 8.771 8.812 8.812 8.812 798,618 +0.02(+0.23%)
Nov 25, 2014 8.778 8.802 8.724 8.792 593,700 +0.01(+0.15%)
Nov 24, 2014 8.690 8.778 8.683 8.778 716,672 +0.10(+1.18%)
Nov 21, 2014 8.853 8.853 8.649 8.676 725,711 -0.10(-1.09%)
Nov 20, 2014 8.628 8.771 8.628 8.771 771,778 +0.12(+1.34%)
Nov 19, 2014 8.758 8.758 8.618 8.656 737,883 -0.10(-1.16%)
Nov 18, 2014 8.778 8.826 8.758 8.758 684,791 -0.01(-0.08%)
Nov 17, 2014 8.792 8.805 8.703 8.764 783,728 -0.05(-0.54%)
Nov 14, 2014 8.866 8.900 8.805 8.812 702,931 -0.03(-0.31%)
Nov 13, 2014 8.948 8.962 8.819 8.839 940,993 -0.11(-1.22%)
Nov 12, 2014 8.812 8.955 8.805 8.948 1,587,339 +0.12(+1.39%)
Nov 11, 2014 8.826 8.846 8.798 8.826 830,957 +0.00(+0.00%)
Nov 10, 2014 8.764 8.826 8.730 8.826 674,944 +0.07(+0.78%)
Nov 07, 2014 8.724 8.778 8.686 8.758 728,822 +0.01(+0.08%)
Nov 06, 2014 8.724 8.778 8.669 8.751 785,561 +0.05(+0.63%)
Nov 05, 2014 8.662 8.717 8.622 8.696 968,524 +0.06(+0.71%)
Nov 04, 2014 8.635 8.669 8.537 8.635 1,571,098 -0.03(-0.39%)
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.