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 (%)
May 31, 2013 7.499 7.532 7.435 7.448 797,342 -0.10(-1.29%)
May 30, 2013 7.525 7.551 7.480 7.545 782,374 +0.05(+0.60%)
May 29, 2013 7.551 7.618 7.480 7.499 813,668 -0.12(-1.52%)
May 28, 2013 7.653 7.692 7.570 7.615 1,124,754 +0.08(+1.02%)
May 24, 2013 7.410 7.538 7.384 7.538 546,977 +0.09(+1.20%)
May 23, 2013 7.403 7.474 7.378 7.448 641,598 -0.02(-0.26%)
May 22, 2013 7.570 7.679 7.435 7.467 683,744 -0.10(-1.35%)
May 21, 2013 7.608 7.653 7.563 7.570 896,992 -0.06(-0.84%)
May 20, 2013 7.595 7.634 7.557 7.634 827,324 +0.03(+0.42%)
May 17, 2013 7.576 7.602 7.544 7.602 857,530 +0.10(+1.28%)
May 16, 2013 7.467 7.563 7.454 7.506 621,173 +0.03(+0.43%)
May 15, 2013 7.499 7.544 7.448 7.474 938,958 +0.04(+0.60%)
May 13, 2013 7.435 7.487 7.381 7.429 616,964 -0.03(-0.43%)
May 10, 2013 7.551 7.557 7.429 7.461 594,066 -0.08(-1.02%)
May 09, 2013 7.608 7.615 7.525 7.538 435,847 -0.09(-1.18%)
May 08, 2013 7.615 7.634 7.531 7.628 613,168 +0.00(+0.00%)
May 07, 2013 7.499 7.634 7.474 7.628 818,061 +0.15(+2.06%)
May 06, 2013 7.397 7.519 7.352 7.474 672,068 +0.10(+1.39%)
May 03, 2013 7.288 7.397 7.211 7.371 735,488 +0.16(+2.22%)
May 02, 2013 7.211 7.339 7.172 7.211 764,052 +0.02(+0.27%)
May 01, 2013 7.262 7.301 7.079 7.192 1,984,620 -0.11(-1.49%)
Apr 30, 2013 7.313 7.333 7.224 7.301 777,186 -0.02(-0.26%)
Apr 29, 2013 7.288 7.333 7.269 7.320 567,752 +0.04(+0.62%)
Apr 26, 2013 7.249 7.288 7.224 7.275 635,180 +0.01(+0.18%)
Apr 25, 2013 7.294 7.390 7.249 7.262 703,708 -0.03(-0.44%)
Apr 24, 2013 7.352 7.422 7.172 7.294 866,449 -0.06(-0.78%)
Apr 23, 2013 7.313 7.384 7.256 7.352 538,537 +0.12(+1.68%)
Apr 22, 2013 7.288 7.288 7.108 7.230 678,553 -0.01(-0.09%)
Apr 19, 2013 7.160 7.249 7.103 7.237 671,069 +0.08(+1.16%)
Apr 18, 2013 7.243 7.256 7.121 7.153 764,062 -0.06(-0.80%)
Apr 17, 2013 7.230 7.281 7.089 7.211 1,048,018 -0.08(-1.06%)
Apr 16, 2013 7.256 7.301 7.192 7.288 807,109 +0.10(+1.43%)
Apr 15, 2013 7.410 7.435 7.147 7.185 1,113,356 -0.26(-3.53%)
Apr 12, 2013 7.467 7.506 7.390 7.448 731,548 -0.05(-0.68%)
Apr 11, 2013 7.563 7.563 7.490 7.499 547,372 -0.06(-0.85%)
Apr 10, 2013 7.512 7.595 7.493 7.563 1,105,775 +0.08(+1.11%)
Apr 09, 2013 7.602 7.602 7.467 7.480 722,241 -0.11(-1.44%)
Apr 08, 2013 7.557 7.608 7.448 7.589 758,784 +0.04(+0.59%)
Apr 05, 2013 7.397 7.557 7.390 7.544 1,559,817 +0.02(+0.26%)
Apr 04, 2013 7.474 7.531 7.422 7.525 579,427 +0.06(+0.77%)
Apr 03, 2013 7.557 7.589 7.435 7.467 924,806 -0.09(-1.19%)
Apr 02, 2013 7.608 7.679 7.544 7.557 1,009,578 -0.02(-0.25%)
Apr 01, 2013 7.717 7.756 7.506 7.576 1,249,963 -0.18(-2.31%)
Mar 28, 2013 7.602 7.769 7.563 7.756 2,258,858 +0.17(+2.20%)
Mar 27, 2013 7.519 7.602 7.467 7.589 595,513 +0.01(+0.17%)
Mar 26, 2013 7.602 7.621 7.512 7.576 545,976 +0.01(+0.17%)
Mar 25, 2013 7.557 7.634 7.519 7.563 1,008,662 +0.03(+0.43%)
Mar 22, 2013 7.512 7.557 7.480 7.531 622,245 +0.06(+0.86%)
Mar 21, 2013 7.512 7.531 7.448 7.467 547,286 -0.08(-1.10%)
Mar 20, 2013 7.557 7.570 7.525 7.551 493,265 +0.03(+0.34%)
Mar 19, 2013 7.519 7.570 7.474 7.525 1,175,699 +0.03(+0.34%)
Mar 18, 2013 7.499 7.563 7.474 7.499 1,138,817 -0.11(-1.43%)
Mar 15, 2013 7.480 7.615 7.480 7.608 2,972,985 +0.12(+1.54%)
Mar 14, 2013 7.454 7.493 7.426 7.493 1,193,700 +0.06(+0.78%)
Mar 13, 2013 7.410 7.461 7.384 7.435 733,445 +0.04(+0.61%)
Mar 12, 2013 7.416 7.435 7.362 7.390 803,780 -0.02(-0.26%)
Mar 11, 2013 7.442 7.461 7.397 7.410 1,028,058 -0.04(-0.60%)
Mar 08, 2013 7.531 7.547 7.397 7.454 951,071 -0.01(-0.09%)
Mar 07, 2013 7.390 7.461 7.365 7.461 1,413,884 +0.09(+1.22%)
Mar 06, 2013 7.384 7.416 7.339 7.371 696,303 +0.01(+0.09%)
Mar 05, 2013 7.454 7.467 7.345 7.365 1,235,240 -0.06(-0.78%)
Mar 04, 2013 7.352 7.442 7.301 7.422 1,779,971 +0.06(+0.78%)
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.