F.N.B. Corporation Historical Stock Prices

FNB 
$13.13
*  
0.09
0.69%
Get FNB Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading FNB now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    FNB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.04  13.16  13.01  13.13 592,287
05/04/2015 13.03 13.16 13.01 13.13 593,487
05/01/2015 13.31 13.32 12.995 13.04 1,079,937
04/30/2015 13.22 13.29 13.08 13.27 2,548,225
04/29/2015 13.2 13.38 13.15 13.26 674,515
04/28/2015 12.96 13.26 12.94 13.26 776,820
04/27/2015 13.12 13.19 12.89 12.97 970,438
04/24/2015 13.2 13.2 13.08 13.12 484,485
04/23/2015 13.3 13.3 13.08 13.19 615,834
04/22/2015 13.1 13.25 13 13.21 730,968
04/21/2015 13.2 13.28 13.11 13.11 338,102
04/20/2015 13.04 13.24 13.02 13.16 399,182
04/17/2015 13.15 13.2046 12.98 13 622,130
04/16/2015 13.28 13.36 13.1 13.27 459,798
04/15/2015 13.13 13.365 13.08 13.29 633,257
04/14/2015 13.21 13.22 13.04 13.12 736,210
04/13/2015 13.13 13.31 13.01 13.26 424,252
04/10/2015 13.12 13.18 13.01 13.12 424,809
04/09/2015 13.1 13.12 12.89 13.07 577,528
04/08/2015 13.1 13.23 13.08 13.12 503,307
04/07/2015 13.1 13.235 13.06 13.13 376,516
04/06/2015 13.03 13.24 12.85 13.12 661,742
04/02/2015 13.12 13.215 13.1 13.18 766,975
04/01/2015 13.08 13.19 12.95 13.15 626,517
03/31/2015 13.04 13.17 13 13.14 562,790
03/30/2015 12.97 13.22 12.97 13.15 550,940
03/27/2015 12.95 12.98 12.82 12.9 525,012
03/26/2015 12.86 13 12.77 12.96 574,431
03/25/2015 13.2 13.21 12.89 12.89 646,890
03/24/2015 13.19 13.24 13.06 13.17 1,064,760
03/23/2015 13.3 13.37 13.1 13.2 578,130
03/20/2015 13.05 13.31 13.04 13.31 1,822,528
03/19/2015 13.04 13.05 12.83 12.99 964,959
03/18/2015 13.25 13.43 12.98 13.08 1,110,810
03/17/2015 13.18 13.29 13.05 13.29 932,408
03/16/2015 13.4 13.4 13.205 13.24 821,328
03/13/2015 13.36 13.365 13.14 13.33 942,391
03/12/2015 13.06 13.41 13 13.39 1,154,628
03/11/2015 12.86 12.96 12.78 12.96 673,434
03/10/2015 12.85 12.9 12.75 12.8 703,545
03/09/2015 12.96 13.05 12.93 13 510,627
03/06/2015 12.81 13.14 12.81 12.91 887,096
03/05/2015 12.81 12.85 12.62 12.83 548,212
03/04/2015 12.77 12.81 12.7 12.78 647,873
03/03/2015 12.92 12.96 12.79 12.84 511,104
03/02/2015 12.88 12.995 12.81 12.94 592,815
02/27/2015 12.85 12.95 12.83 12.83 650,273
02/26/2015 12.85 12.94 12.83 12.9 667,964
02/25/2015 13.1 13.11 12.9 12.97 836,895
02/24/2015 13 13.23 13 13.09 555,141
02/23/2015 12.93 13.03 12.9 13.03 624,994
02/20/2015 12.85 13.05 12.7 13.03 774,099
02/19/2015 12.82 12.93 12.74 12.88 535,440
02/18/2015 13.12 13.16 12.87 12.93 815,680
02/17/2015 13.08 13.2 13.02 13.19 583,328
02/13/2015 13.07 13.13 12.99 13.11 732,121
02/12/2015 12.91 13.04 12.83 13.04 534,553
02/11/2015 12.82 12.87 12.72 12.78 780,215
02/10/2015 12.84 12.896 12.65 12.82 709,348
02/09/2015 12.78 12.84 12.66 12.7 677,345
02/06/2015 12.81 12.99 12.72 12.85 1,000,443
02/05/2015 12.56 12.75 12.56 12.73 670,375
02/04/2015 12.53 12.64 12.48 12.49 477,359
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?