Historical Stock Prices

FNB 
$14.28
*  
0.26
1.79%
Get FNB Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading FNB now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 02-APR-2015 TO 02-JUL-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.
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
05/29/2015 13.57 13.58 13.38 13.49 970,800
05/28/2015 13.49 13.58 13.46 13.56 673,194
05/27/2015 13.53 13.67 13.43 13.64 595,999
05/26/2015 13.44 13.49 13.33 13.47 634,415
05/22/2015 13.59 13.71 13.5 13.51 513,617
05/21/2015 13.61 13.72 13.53 13.62 454,654
05/20/2015 13.71 13.71 13.55 13.65 766,293
05/19/2015 13.57 13.71 13.57 13.71 704,400
05/18/2015 13.33 13.58 13.26 13.55 614,785
05/15/2015 13.46 13.49 13.21 13.29 499,419
05/14/2015 13.5 13.53 13.41 13.48 778,843
05/13/2015 13.41 13.46 13.3 13.46 582,312
05/12/2015 13.4 13.5 13.235 13.43 748,009
05/11/2015 13.32 13.45 13.26 13.43 877,711
05/08/2015 13.25 13.32 13.09 13.31 1,006,498
05/07/2015 13.05 13.2749 13 13.16 890,182
05/06/2015 13.04 13.12 12.94 13.1 792,162
05/05/2015 13.07 13.19 12.97 13.01 768,753
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
*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?