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

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

13.18 -0.12 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2012 6.968 6.981 6.843 6.868 697,941 -0.04(-0.64%)
Aug 30, 2012 6.956 6.956 6.893 6.912 389,326 -0.06(-0.90%)
Aug 29, 2012 6.919 6.987 6.919 6.975 518,184 +0.12(+1.81%)
Aug 27, 2012 6.795 6.869 6.776 6.851 606,138 +0.07(+1.01%)
Aug 24, 2012 6.733 6.838 6.727 6.782 484,382 +0.01(+0.18%)
Aug 23, 2012 6.894 6.900 6.770 6.770 730,919 -0.12(-1.71%)
Aug 22, 2012 6.981 7.000 6.864 6.888 525,753 -0.09(-1.33%)
Aug 21, 2012 7.024 7.093 6.956 6.981 692,411 -0.02(-0.35%)
Aug 20, 2012 6.950 7.031 6.950 7.006 590,875 -0.01(-0.09%)
Aug 17, 2012 6.950 7.012 6.931 7.012 561,257 +0.06(+0.89%)
Aug 16, 2012 6.925 6.969 6.857 6.950 585,752 +0.03(+0.45%)
Aug 15, 2012 6.795 6.919 6.795 6.919 537,131 +0.11(+1.55%)
Aug 14, 2012 6.857 6.919 6.795 6.813 672,448 -0.02(-0.36%)
Aug 13, 2012 6.789 6.838 6.714 6.838 554,223 +0.03(+0.46%)
Aug 10, 2012 6.826 6.838 6.767 6.807 456,731 -0.02(-0.27%)
Aug 09, 2012 6.888 6.919 6.813 6.826 374,829 -0.06(-0.90%)
Aug 08, 2012 6.851 6.944 6.826 6.888 428,794 -0.01(-0.18%)
Aug 07, 2012 6.913 6.987 6.882 6.900 612,210 +0.02(+0.36%)
Aug 06, 2012 6.869 6.956 6.851 6.875 514,219 +0.01(+0.09%)
Aug 03, 2012 6.696 6.882 6.677 6.869 716,056 +0.27(+4.14%)
Aug 02, 2012 6.646 6.677 6.547 6.596 757,370 -0.08(-1.21%)
Aug 01, 2012 6.770 6.820 6.658 6.677 1,027,909 -0.07(-1.10%)
Jul 31, 2012 6.807 6.857 6.745 6.751 691,286 -0.07(-1.09%)
Jul 30, 2012 6.882 6.925 6.813 6.826 431,235 -0.05(-0.72%)
Jul 27, 2012 6.782 6.919 6.714 6.875 849,447 +0.10(+1.47%)
Jul 26, 2012 6.820 6.826 6.733 6.776 597,188 +0.06(+0.92%)
Jul 25, 2012 6.751 6.807 6.683 6.714 589,518 -0.02(-0.28%)
Jul 24, 2012 7.080 7.080 6.683 6.733 1,206,054 -0.06(-0.82%)
Jul 23, 2012 6.758 6.844 6.741 6.789 563,502 -0.11(-1.53%)
Jul 20, 2012 6.931 7.018 6.882 6.894 1,026,950 -0.11(-1.51%)
Jul 19, 2012 7.093 7.093 6.956 7.000 854,791 -0.09(-1.31%)
Jul 18, 2012 7.062 7.180 7.018 7.093 1,150,584 +0.01(+0.09%)
Jul 17, 2012 7.000 7.105 6.913 7.086 825,549 +0.11(+1.60%)
Jul 16, 2012 7.018 7.018 6.944 6.975 832,066 -0.07(-0.97%)
Jul 13, 2012 6.888 7.043 6.888 7.043 807,558 +0.17(+2.44%)
Jul 12, 2012 6.826 6.900 6.796 6.875 554,206 +0.00(+0.00%)
Jul 11, 2012 6.844 6.894 6.826 6.875 638,462 +0.02(+0.36%)
Jul 10, 2012 6.919 6.969 6.792 6.851 665,460 -0.01(-0.09%)
Jul 09, 2012 6.851 6.882 6.813 6.857 901,899 -0.02(-0.36%)
Jul 06, 2012 6.844 6.925 6.789 6.882 487,463 -0.06(-0.81%)
Jul 05, 2012 6.969 7.006 6.925 6.938 504,255 -0.06(-0.89%)
Jul 03, 2012 6.900 7.000 6.863 7.000 452,137 +0.09(+1.35%)
Jul 02, 2012 6.782 6.906 6.764 6.906 1,203,838 +0.16(+2.39%)
Jun 29, 2012 6.782 6.807 6.720 6.745 1,134,771 +0.12(+1.87%)
Jun 28, 2012 6.602 6.627 6.516 6.621 744,468 -0.03(-0.47%)
Jun 27, 2012 6.497 6.658 6.460 6.652 721,101 +0.16(+2.39%)
Jun 26, 2012 6.478 6.584 6.435 6.497 817,065 +0.02(+0.38%)
Jun 25, 2012 6.460 6.509 6.416 6.472 883,727 -0.11(-1.70%)
Jun 22, 2012 6.441 6.596 6.398 6.584 2,301,740 +0.17(+2.61%)
Jun 21, 2012 6.584 6.640 6.404 6.416 1,057,263 -0.16(-2.36%)
Jun 20, 2012 6.578 6.621 6.497 6.571 816,177 -0.01(-0.19%)
Jun 19, 2012 6.472 6.640 6.460 6.584 1,085,812 +0.13(+2.02%)
Jun 18, 2012 6.416 6.494 6.323 6.453 852,204 -0.01(-0.10%)
Jun 15, 2012 6.404 6.528 6.317 6.460 1,533,659 +0.11(+1.66%)
Jun 14, 2012 6.274 6.385 6.243 6.354 1,096,859 +0.07(+1.19%)
Jun 13, 2012 6.354 6.422 6.255 6.280 971,441 -0.08(-1.27%)
Jun 12, 2012 6.298 6.360 6.236 6.360 1,205,640 +0.07(+1.18%)
Jun 11, 2012 6.516 6.528 6.280 6.286 1,313,397 -0.16(-2.41%)
Jun 08, 2012 6.305 6.447 6.249 6.441 744,663 +0.11(+1.76%)
Jun 07, 2012 6.348 6.441 6.305 6.329 1,356,492 +0.07(+1.19%)
Jun 06, 2012 6.224 6.267 6.180 6.255 1,687,681 +0.08(+1.31%)
Jun 05, 2012 6.156 6.249 6.143 6.174 1,424,591 -0.01(-0.20%)
Jun 04, 2012 6.354 6.385 6.137 6.187 1,399,852 -0.15(-2.35%)
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.