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

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

12.79 -0.14 (-1.12%)
Streaming Delayed Price Updated: 1:45 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 (%)
Mar 31, 2015 9.033 9.123 9.005 9.102 812,435 -0.01(-0.08%)
Mar 30, 2015 8.985 9.158 8.985 9.109 795,329 +0.17(+1.94%)
Mar 27, 2015 8.971 8.992 8.881 8.936 757,899 -0.04(-0.46%)
Mar 26, 2015 8.908 9.005 8.846 8.978 829,240 +0.05(+0.54%)
Mar 25, 2015 9.144 9.151 8.929 8.929 933,841 -0.19(-2.13%)
Mar 24, 2015 9.137 9.172 9.047 9.123 1,548,055 -0.02(-0.23%)
Mar 23, 2015 9.213 9.262 9.075 9.144 834,580 -0.08(-0.83%)
Mar 20, 2015 9.040 9.220 9.033 9.220 2,630,975 +0.22(+2.46%)
Mar 19, 2015 9.033 9.040 8.888 8.998 1,403,913 -0.06(-0.69%)
Mar 18, 2015 9.179 9.303 8.992 9.061 1,603,549 -0.15(-1.58%)
Mar 17, 2015 9.130 9.206 9.040 9.206 1,346,010 +0.03(+0.38%)
Mar 16, 2015 9.282 9.282 9.147 9.172 1,185,657 -0.06(-0.68%)
Mar 13, 2015 9.255 9.258 9.102 9.234 1,360,422 -0.04(-0.45%)
Mar 12, 2015 9.047 9.289 9.005 9.276 1,666,804 +0.30(+3.32%)
Mar 11, 2015 8.908 8.978 8.853 8.978 972,159 +0.11(+1.25%)
Mar 10, 2015 8.901 8.936 8.832 8.867 1,015,627 -0.14(-1.54%)
Mar 09, 2015 8.978 9.040 8.957 9.005 737,133 +0.06(+0.70%)
Mar 06, 2015 8.874 9.102 8.874 8.943 1,280,599 +0.06(+0.62%)
Mar 05, 2015 8.874 8.901 8.742 8.888 791,390 +0.03(+0.39%)
Mar 04, 2015 8.846 8.895 8.798 8.853 935,260 -0.04(-0.47%)
Mar 03, 2015 8.950 8.978 8.867 8.895 737,822 -0.07(-0.77%)
Mar 02, 2015 8.922 9.002 8.874 8.964 855,779 +0.08(+0.86%)
Feb 27, 2015 8.901 8.971 8.888 8.888 938,724 -0.05(-0.54%)
Feb 26, 2015 8.901 8.964 8.888 8.936 964,263 +0.03(+0.39%)
Feb 25, 2015 8.991 8.998 8.853 8.901 1,219,412 -0.08(-0.92%)
Feb 24, 2015 8.922 9.080 8.922 8.984 808,877 +0.04(+0.46%)
Feb 23, 2015 8.874 8.943 8.853 8.943 910,658 +0.00(+0.00%)
Feb 20, 2015 8.819 8.956 8.716 8.943 1,127,914 +0.10(+1.16%)
Feb 19, 2015 8.799 8.874 8.744 8.840 780,172 -0.03(-0.39%)
Feb 18, 2015 9.004 9.032 8.833 8.874 1,188,500 -0.18(-1.97%)
Feb 17, 2015 8.977 9.059 8.936 9.052 849,948 +0.05(+0.61%)
Feb 13, 2015 8.970 8.998 8.998 8.998 1,066,718 +0.05(+0.54%)
Feb 12, 2015 8.860 8.949 8.805 8.949 778,879 +0.18(+2.03%)
Feb 11, 2015 8.799 8.833 8.730 8.771 1,136,825 -0.03(-0.31%)
Feb 10, 2015 8.812 8.851 8.682 8.799 1,033,567 +0.08(+0.94%)
Feb 09, 2015 8.771 8.812 8.689 8.716 986,937 -0.10(-1.17%)
Feb 06, 2015 8.792 8.915 8.730 8.819 1,457,712 +0.08(+0.94%)
Feb 05, 2015 8.620 8.750 8.620 8.737 976,781 +0.16(+1.92%)
Feb 04, 2015 8.599 8.675 8.565 8.572 695,544 -0.07(-0.79%)
Feb 03, 2015 8.517 8.682 8.517 8.641 1,339,401 +0.19(+2.19%)
Feb 02, 2015 8.291 8.476 8.188 8.455 1,518,310 +0.22(+2.67%)
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%)
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.