F.N.B. Corporation Historical Stock Prices

FNB 
$12.31
*  
0.25
1.99%
Get FNB Alerts
*Delayed - data as of Sep. 1, 2015 12:10 ET  -  Find a broker to begin trading FNB now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    FNB Real Time
 
 
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 31-MAY-2015 TO 31-AUG-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.
12:10  12.34  12.40  12.24  12.31 471,146
08/31/2015 12.45 12.59 12.39 12.56 1,068,386
08/28/2015 12.38 12.56 12.26 12.48 1,146,097
08/27/2015 12.58 12.69 12.43 12.54 1,603,763
08/26/2015 12.3 12.44 12.095 12.44 2,335,620
08/25/2015 12.65 12.65 12 12.03 1,527,921
08/24/2015 12.4 12.76 12.22 12.26 3,062,513
08/21/2015 12.72 13.06 12.65 12.95 2,047,315
08/20/2015 13.1 13.15 12.98 12.98 1,750,122
08/19/2015 13.32 13.395 13.23 13.24 1,644,161
08/18/2015 13.37 13.4 13.18 13.36 1,657,650
08/17/2015 13.22 13.44 13.13 13.33 1,637,273
08/14/2015 13.16 13.32 13.12 13.31 1,086,616
08/13/2015 13.06 13.23 13.0399 13.16 1,154,220
08/12/2015 13.2 13.22 12.92 13.09 1,707,684
08/11/2015 13.27 13.39 13.18 13.24 1,200,885
08/10/2015 13.46 13.51 13.39 13.42 1,633,774
08/07/2015 13.4 13.5 13.3 13.37 2,096,627
08/06/2015 13.52 13.55 13.36 13.48 1,449,511
08/05/2015 13.36 13.56 13.3 13.47 3,168,107
08/04/2015 13.86 13.98 13.25 13.27 6,007,869
08/03/2015 13.79 13.85 13.65 13.79 1,017,198
07/31/2015 13.8 13.87 13.69 13.79 1,241,686
07/30/2015 13.79 13.88 13.71 13.8 1,099,276
07/29/2015 13.78 13.86 13.685 13.83 1,141,197
07/28/2015 13.95 13.95 13.665 13.79 1,226,322
07/27/2015 13.85 13.8768 13.68 13.82 1,580,775
07/24/2015 14.25 14.27 14.01 14.01 1,276,007
07/23/2015 14.69 14.69 14.21 14.25 1,054,158
07/22/2015 14.4 14.615 14.37 14.54 661,207
07/21/2015 14.55 14.715 14.38 14.4 896,998
07/20/2015 14.49 14.595 14.35 14.55 798,562
07/17/2015 14.63 14.64 14.35 14.46 820,369
07/16/2015 14.69 14.8 14.62 14.64 712,940
07/15/2015 14.57 14.71 14.48 14.62 781,382
07/14/2015 14.44 14.565 14.4 14.53 545,384
07/13/2015 14.52 14.59 14.45 14.51 673,832
07/10/2015 14.42 14.5 14.29 14.41 930,317
07/09/2015 14.38 14.39 14.1 14.18 1,092,769
07/08/2015 13.92 14.14 13.92 14.07 1,015,761
07/07/2015 14.3 14.3 13.97 14.11 1,338,854
07/06/2015 14.09 14.34 14.04 14.33 889,627
07/02/2015 14.54 14.54 14.18 14.28 662,612
07/01/2015 14.54 14.66 14.37 14.54 1,106,959
06/30/2015 14.39 14.46 14.215 14.32 944,591
06/29/2015 14.37 14.56 14.19 14.21 1,018,791
06/26/2015 14.5 14.61 14.425 14.58 1,719,239
06/25/2015 14.37 14.49 14.29 14.41 771,855
06/24/2015 14.37 14.47 14.3 14.35 922,028
06/23/2015 14.3 14.45 14.28 14.43 570,570
06/22/2015 14.32 14.35 14.2 14.27 611,812
06/19/2015 14.1 14.21 14.05 14.17 1,230,827
06/18/2015 14.04 14.14 13.895 14.13 865,683
06/17/2015 14.33 14.33 13.94 13.97 789,940
06/16/2015 14.08 14.28 14.035 14.26 788,147
06/15/2015 13.98 14.19 13.93 14.12 887,802
06/12/2015 14.08 14.14 14 14.14 624,017
06/11/2015 14.14 14.199 14.035 14.11 631,106
06/10/2015 14.06 14.215 13.985 14.15 1,060,987
06/09/2015 13.89 14.03 13.77 13.93 998,856
06/08/2015 13.8 13.89 13.77 13.85 849,364
06/05/2015 13.75 13.84 13.68 13.78 1,175,210
06/04/2015 13.69 13.75 13.57 13.62 447,948
06/03/2015 13.69 13.855 13.6 13.77 969,775
06/02/2015 13.46 13.69 13.35 13.62 832,181
06/01/2015 13.55 13.57 13.35 13.48 810,897
*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?