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

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

14.59 +0.35 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2012 6.652 6.739 6.639 6.733 700,433 +0.03(+0.37%)
Oct 26, 2012 6.783 6.708 6.708 6.708 577,051 -0.07(-1.02%)
Oct 25, 2012 6.783 6.871 6.702 6.777 603,846 +0.04(+0.56%)
Oct 24, 2012 6.764 6.771 6.683 6.739 655,644 +0.02(+0.28%)
Oct 23, 2012 6.595 6.755 6.401 6.721 1,871,470 +0.08(+1.23%)
Oct 19, 2012 6.733 6.733 6.601 6.639 916,457 -0.12(-1.76%)
Oct 18, 2012 6.758 6.802 6.746 6.758 517,996 -0.01(-0.09%)
Oct 17, 2012 6.683 6.777 6.652 6.764 1,606,077 +0.11(+1.70%)
Oct 16, 2012 6.752 6.777 6.633 6.652 1,008,077 -0.06(-0.93%)
Oct 15, 2012 6.771 6.815 6.683 6.714 985,931 -0.03(-0.37%)
Oct 12, 2012 6.902 6.978 6.739 6.739 1,462,157 -0.18(-2.63%)
Oct 11, 2012 7.041 7.053 6.915 6.921 1,943,349 -0.07(-0.99%)
Oct 10, 2012 7.015 7.047 6.972 6.990 762,740 -0.02(-0.27%)
Oct 09, 2012 7.110 7.110 6.972 7.009 743,526 -0.08(-1.15%)
Oct 08, 2012 7.122 7.128 7.066 7.091 369,376 -0.07(-0.96%)
Oct 05, 2012 7.172 7.235 7.122 7.160 424,479 +0.04(+0.53%)
Oct 04, 2012 7.066 7.122 7.009 7.122 993,795 +0.09(+1.34%)
Oct 03, 2012 7.084 7.135 7.015 7.028 652,688 -0.03(-0.36%)
Oct 02, 2012 7.110 7.135 7.034 7.053 702,841 -0.03(-0.35%)
Oct 01, 2012 7.091 7.179 7.047 7.078 876,192 +0.04(+0.62%)
Sep 28, 2012 7.116 7.128 7.028 7.034 1,224,786 -0.12(-1.67%)
Sep 27, 2012 7.172 7.241 7.110 7.154 785,328 +0.00(+0.00%)
Sep 26, 2012 7.185 7.241 7.122 7.154 723,185 -0.03(-0.44%)
Sep 25, 2012 7.323 7.373 7.185 7.185 963,309 -0.11(-1.55%)
Sep 24, 2012 7.285 7.354 7.229 7.298 1,290,457 +0.01(+0.09%)
Sep 21, 2012 7.561 7.561 7.285 7.292 3,203,403 -0.16(-2.11%)
Sep 20, 2012 7.492 7.549 7.436 7.448 632,041 -0.08(-1.08%)
Sep 19, 2012 7.492 7.549 7.436 7.530 1,364,853 +0.04(+0.50%)
Sep 18, 2012 7.448 7.511 7.404 7.492 925,636 +0.05(+0.67%)
Sep 17, 2012 7.486 7.505 7.404 7.442 1,048,608 -0.08(-1.00%)
Sep 14, 2012 7.373 7.549 7.335 7.517 1,713,107 +0.16(+2.22%)
Sep 13, 2012 7.210 7.386 7.154 7.354 1,662,163 +0.14(+1.91%)
Sep 12, 2012 7.141 7.216 7.141 7.216 669,045 +0.08(+1.14%)
Sep 11, 2012 7.091 7.166 7.059 7.135 591,612 +0.04(+0.62%)
Sep 10, 2012 7.059 7.135 7.053 7.091 587,969 -0.02(-0.26%)
Sep 07, 2012 7.141 7.165 7.091 7.110 944,889 +0.00(+0.00%)
Sep 06, 2012 7.041 7.166 7.041 7.110 1,175,410 +0.13(+1.80%)
Sep 05, 2012 6.990 7.009 6.909 6.984 971,604 -0.03(-0.36%)
Sep 04, 2012 6.877 7.022 6.859 7.009 1,048,911 +0.14(+2.01%)
Aug 31, 2012 6.972 6.984 6.846 6.871 697,634 -0.04(-0.64%)
Aug 30, 2012 6.959 6.959 6.896 6.915 389,155 -0.06(-0.90%)
Aug 29, 2012 6.922 6.990 6.922 6.978 517,957 +0.12(+1.81%)
Aug 27, 2012 6.798 6.872 6.779 6.854 605,872 +0.07(+1.01%)
Aug 24, 2012 6.736 6.841 6.729 6.785 484,170 +0.01(+0.18%)
Aug 23, 2012 6.897 6.903 6.773 6.773 730,598 -0.12(-1.71%)
Aug 22, 2012 6.984 7.003 6.867 6.891 525,523 -0.09(-1.33%)
Aug 21, 2012 7.027 7.096 6.959 6.984 692,107 -0.02(-0.35%)
Aug 20, 2012 6.953 7.034 6.953 7.009 590,616 -0.01(-0.09%)
Aug 17, 2012 6.953 7.015 6.934 7.015 561,011 +0.06(+0.89%)
Aug 16, 2012 6.928 6.972 6.860 6.953 585,495 +0.03(+0.45%)
Aug 15, 2012 6.798 6.922 6.798 6.922 536,895 +0.11(+1.55%)
Aug 14, 2012 6.860 6.922 6.798 6.816 672,153 -0.02(-0.36%)
Aug 13, 2012 6.792 6.841 6.717 6.841 553,979 +0.03(+0.46%)
Aug 10, 2012 6.829 6.841 6.770 6.810 456,531 -0.02(-0.27%)
Aug 09, 2012 6.891 6.922 6.816 6.829 374,664 -0.06(-0.90%)
Aug 08, 2012 6.854 6.947 6.829 6.891 428,606 -0.01(-0.18%)
Aug 07, 2012 6.916 6.990 6.885 6.903 611,942 +0.02(+0.36%)
Aug 06, 2012 6.872 6.959 6.854 6.878 513,994 +0.01(+0.09%)
Aug 03, 2012 6.698 6.885 6.680 6.872 715,741 +0.27(+4.14%)
Aug 02, 2012 6.649 6.680 6.549 6.599 757,038 -0.08(-1.21%)
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.