FNB More Historical Data - FNB | ADVFN

Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
USA
NYSE
FNB Corporation (FNB)
FNB Corporation (FNB) Historical

FNB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	13.79	0.15	1.10%	13.87	13.91	13.66	2,779,602
May 02 2024	13.64	0.05	0.37%	13.70	13.78	13.515	3,355,524
May 01 2024	13.59	0.25	1.87%	13.42	13.85	13.385	2,607,403
Apr 30 2024	13.34	-0.22	-1.62%	13.46	13.57	13.31	2,884,845
Apr 29 2024	13.56	-0.18	-1.31%	13.75	13.83	13.555	3,413,787
Apr 26 2024	13.74	0.12	0.88%	13.62	13.95	13.61	3,685,023
Apr 25 2024	13.62	-0.05	-0.37%	13.59	13.67	13.41	2,621,301
Apr 24 2024	13.67	0.04	0.29%	13.51	13.67	13.47	2,214,026
Apr 23 2024	13.63	0.29	2.17%	13.33	13.675	13.28	2,514,476
Apr 22 2024	13.34	0.21	1.60%	13.15	13.42	13.07	1,907,067
Apr 19 2024	13.13	0.37	2.90%	12.66	13.15	12.62	2,722,460
Apr 18 2024	12.76	-0.04	-0.31%	12.69	12.84	12.49	4,529,982
Apr 17 2024	12.80	0.01	0.08%	12.90	13.045	12.80	1,861,957
Apr 16 2024	12.79	-0.21	-1.62%	12.92	12.94	12.70	1,871,694
Apr 15 2024	13.00	-0.05	-0.38%	13.15	13.27	12.87	2,431,217
Apr 12 2024	13.05	-0.08	-0.61%	12.99	13.075	12.911	1,727,665
Apr 11 2024	13.13	0.07	0.54%	13.11	13.22	12.90	2,021,779
Apr 10 2024	13.06	-0.67	-4.88%	13.49	13.49	12.96	2,606,645
Apr 09 2024	13.73	0.04	0.29%	13.74	13.77	13.575	1,615,467
Apr 08 2024	13.69	0.10	0.74%	13.67	13.76	13.59	1,677,949
Apr 05 2024	13.59	0.01	0.07%	13.48	13.645	13.48	1,450,744
Apr 04 2024	13.58	-0.01	-0.07%	13.77	13.865	13.525	1,762,964
Apr 03 2024	13.59	-0.04	-0.29%	13.60	13.68	13.545	1,742,003
Apr 02 2024	13.63	-0.19	-1.37%	13.66	13.725	13.56	1,507,863
Apr 01 2024	13.82	-0.28	-1.99%	14.13	14.185	13.82	1,967,340
Mar 28 2024	14.10	0.08	0.57%	14.00	14.14	13.97	1,803,626
Mar 27 2024	14.02	0.46	3.39%	13.61	14.04	13.59	2,682,536
Mar 26 2024	13.56	-0.06	-0.44%	13.68	13.74	13.53	1,263,420
Mar 25 2024	13.62	0.09	0.67%	13.47	13.68	13.47	2,245,911
Mar 22 2024	13.53	-0.25	-1.81%	13.78	13.86	13.47	1,607,163
Mar 21 2024	13.78	0.16	1.17%	13.68	13.87	13.66	1,909,960
Mar 20 2024	13.62	0.25	1.87%	13.30	13.71	13.27	2,467,081
Mar 19 2024	13.37	0.11	0.83%	13.23	13.465	13.23	1,994,318
Mar 18 2024	13.26	-0.05	-0.38%	13.33	13.39	13.135	2,245,422
Mar 15 2024	13.31	0.03	0.23%	13.18	13.51	13.18	5,283,953
Mar 14 2024	13.28	-0.22	-1.63%	13.42	13.485	13.22	2,049,218
Mar 13 2024	13.50	0.01	0.07%	13.50	13.65	13.46	1,418,072
Mar 12 2024	13.49	-0.08	-0.59%	13.59	13.62	13.41	1,248,961
Mar 11 2024	13.57	-0.08	-0.59%	13.59	13.68	13.535	1,123,380
Mar 08 2024	13.65	-0.03	-0.22%	13.84	13.88	13.59	1,189,297
Mar 07 2024	13.68	-0.09	-0.65%	13.87	13.93	13.66	1,240,970
Mar 06 2024	13.77	-0.07	-0.51%	13.82	13.92	13.485	1,963,459
Mar 05 2024	13.84	0.35	2.59%	13.30	13.845	13.30	2,776,164
Mar 04 2024	13.49	0.06	0.45%	13.57	13.71	13.43	2,505,225
Mar 01 2024	13.43	0.09	0.67%	13.22	13.45	13.03	2,067,182
Feb 29 2024	13.34	0.03	0.23%	13.455	13.58	13.26	2,285,707
Feb 28 2024	13.31	-0.35	-2.56%	13.55	13.655	13.285	2,430,187
Feb 27 2024	13.66	0.20	1.49%	13.56	13.695	13.53	2,295,001
Feb 26 2024	13.46	0.08	0.60%	13.32	13.50	13.28	2,671,974
Feb 23 2024	13.38	-0.03	-0.22%	13.39	13.51	13.295	1,580,545
Feb 22 2024	13.41	-0.02	-0.15%	13.47	13.52	13.30	1,164,599
Feb 21 2024	13.43	0.04	0.30%	13.30	13.435	13.22	1,363,373
Feb 20 2024	13.39	-0.10	-0.74%	13.35	13.52	13.30	1,181,550
Feb 16 2024	13.49	-0.01	-0.07%	13.39	13.58	13.25	1,769,055
Feb 15 2024	13.50	0.30	2.27%	13.26	13.605	13.18	2,239,830
Feb 14 2024	13.20	0.23	1.77%	13.09	13.20	12.96	1,810,074
Feb 13 2024	12.97	-0.39	-2.92%	12.98	13.025	12.76	2,805,770
Feb 12 2024	13.36	0.21	1.60%	13.16	13.50	13.14	1,746,532
Feb 09 2024	13.15	0.18	1.39%	12.96	13.195	12.84	1,550,574
Feb 08 2024	12.97	0.01	0.08%	12.86	13.02	12.86	1,448,280
Feb 07 2024	12.96	0.10	0.78%	12.93	13.11	12.61	3,551,375
Feb 06 2024	12.86	-0.11	-0.85%	12.95	13.061	12.75	2,401,420

Delayed Upgrade Clock