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

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

12.96 -0.22 (-1.71%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 10, 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 (%)
Feb 28, 2013 7.233 7.342 7.233 7.285 1,211,334 +0.04(+0.62%)
Feb 27, 2013 7.246 7.284 7.214 7.240 1,326,410 +0.00(+0.00%)
Feb 26, 2013 7.233 7.297 7.189 7.240 1,895,878 +0.03(+0.44%)
Feb 25, 2013 7.468 7.487 7.202 7.208 1,056,715 -0.20(-2.74%)
Feb 22, 2013 7.436 7.462 7.341 7.411 1,179,384 +0.03(+0.43%)
Feb 21, 2013 7.373 7.430 7.335 7.379 1,358,729 +0.01(+0.09%)
Feb 20, 2013 7.525 7.563 7.373 7.373 2,093,227 -0.14(-1.86%)
Feb 19, 2013 7.386 7.639 7.386 7.513 2,132,430 -0.13(-1.66%)
Feb 15, 2013 7.614 7.652 7.570 7.639 926,335 +0.06(+0.75%)
Feb 14, 2013 7.608 7.652 7.576 7.582 1,571,313 -0.05(-0.66%)
Feb 13, 2013 7.639 7.671 7.570 7.633 909,627 +0.01(+0.17%)
Feb 12, 2013 7.544 7.652 7.525 7.620 1,052,179 +0.10(+1.26%)
Feb 11, 2013 7.519 7.557 7.474 7.525 700,155 -0.01(-0.08%)
Feb 08, 2013 7.500 7.557 7.443 7.532 1,125,778 +0.05(+0.68%)
Feb 07, 2013 7.487 7.538 7.430 7.481 617,472 -0.03(-0.34%)
Feb 06, 2013 7.436 7.544 7.436 7.506 778,214 +0.12(+1.63%)
Feb 04, 2013 7.462 7.481 7.341 7.386 1,938,620 -0.11(-1.52%)
Feb 01, 2013 7.398 7.519 7.360 7.500 2,306,536 +0.15(+1.98%)
Jan 31, 2013 7.309 7.373 7.278 7.354 1,413,006 +0.03(+0.43%)
Jan 30, 2013 7.329 7.373 7.278 7.322 774,378 -0.03(-0.43%)
Jan 29, 2013 7.329 7.398 7.309 7.354 1,082,379 +0.01(+0.09%)
Jan 28, 2013 7.271 7.386 7.240 7.348 1,260,652 +0.07(+0.96%)
Jan 25, 2013 7.259 7.297 7.164 7.278 1,339,755 +0.01(+0.17%)
Jan 24, 2013 7.164 7.271 6.929 7.265 2,431,885 +0.05(+0.70%)
Jan 23, 2013 7.189 7.265 7.145 7.214 1,008,728 -0.01(-0.09%)
Jan 22, 2013 7.106 7.221 7.100 7.221 794,131 +0.11(+1.61%)
Jan 18, 2013 7.138 7.151 7.043 7.106 550,415 -0.03(-0.44%)
Jan 17, 2013 7.043 7.170 7.043 7.138 692,655 +0.10(+1.44%)
Jan 16, 2013 6.973 7.075 6.973 7.037 1,157,775 +0.06(+0.82%)
Jan 15, 2013 6.897 6.980 6.897 6.980 902,856 +0.03(+0.36%)
Jan 14, 2013 6.891 6.999 6.891 6.954 765,439 +0.04(+0.55%)
Jan 11, 2013 6.916 6.935 6.791 6.916 1,157,865 -0.01(-0.18%)
Jan 10, 2013 6.967 6.986 6.891 6.929 1,235,133 +0.02(+0.28%)
Jan 09, 2013 6.999 7.068 6.897 6.910 1,243,721 -0.06(-0.91%)
Jan 08, 2013 7.081 7.094 6.973 6.973 1,333,950 -0.11(-1.52%)
Jan 07, 2013 7.233 7.240 7.049 7.081 1,360,691 -0.19(-2.62%)
Jan 04, 2013 7.297 7.297 7.221 7.271 947,416 -0.01(-0.09%)
Jan 03, 2013 7.202 7.278 7.119 7.278 1,380,777 +0.08(+1.15%)
Jan 02, 2013 7.011 7.208 6.738 7.195 3,069,324 +0.46(+6.78%)
Dec 31, 2012 6.675 6.738 6.662 6.738 1,097,879 +0.05(+0.76%)
Dec 28, 2012 6.694 6.789 6.662 6.688 690,678 -0.05(-0.75%)
Dec 27, 2012 6.834 6.853 6.605 6.738 1,133,063 -0.10(-1.39%)
Dec 26, 2012 6.853 6.878 6.783 6.834 526,172 -0.01(-0.19%)
Dec 24, 2012 6.865 6.884 6.802 6.846 369,622 -0.02(-0.28%)
Dec 21, 2012 6.922 7.005 6.834 6.865 5,357,148 -0.10(-1.46%)
Dec 20, 2012 6.884 6.973 6.846 6.967 924,218 +0.08(+1.10%)
Dec 19, 2012 6.961 6.980 6.891 6.891 985,297 -0.06(-0.91%)
Dec 18, 2012 6.878 6.954 6.853 6.954 910,609 +0.10(+1.48%)
Dec 17, 2012 6.707 6.853 6.693 6.853 1,317,846 +0.18(+2.76%)
Dec 14, 2012 6.675 6.694 6.643 6.669 860,077 +0.00(+0.00%)
Dec 13, 2012 6.694 6.745 6.656 6.669 907,785 -0.03(-0.38%)
Dec 12, 2012 6.783 6.808 6.669 6.694 1,170,870 -0.08(-1.22%)
Dec 11, 2012 6.821 6.821 6.713 6.777 1,152,974 +0.00(+0.00%)
Dec 10, 2012 6.796 6.827 6.716 6.777 1,428,079 -0.03(-0.37%)
Dec 07, 2012 6.916 6.941 6.783 6.802 902,410 -0.09(-1.29%)
Dec 06, 2012 6.865 6.916 6.859 6.891 662,176 +0.01(+0.09%)
Dec 05, 2012 6.878 6.954 6.821 6.884 851,531 +0.02(+0.28%)
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.