NYSE - Delayed Quote • USD
F.N.B. Corporation (FNB)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:43 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 13.33 | 13.68 | 13.28 | 13.63 | 13.63 | 2,514,500 |
Apr 22, 2024 | 13.15 | 13.42 | 13.07 | 13.34 | 13.34 | 1,907,100 |
Apr 19, 2024 | 12.66 | 13.15 | 12.62 | 13.13 | 13.13 | 2,722,500 |
Apr 18, 2024 | 12.69 | 12.84 | 12.49 | 12.76 | 12.76 | 4,530,000 |
Apr 17, 2024 | 12.90 | 13.05 | 12.80 | 12.80 | 12.80 | 1,862,000 |
Apr 16, 2024 | 12.92 | 12.94 | 12.70 | 12.79 | 12.79 | 1,871,700 |
Apr 15, 2024 | 13.15 | 13.27 | 12.87 | 13.00 | 13.00 | 2,431,200 |
Apr 12, 2024 | 12.99 | 13.08 | 12.91 | 13.05 | 13.05 | 1,727,700 |
Apr 11, 2024 | 13.11 | 13.22 | 12.90 | 13.13 | 13.13 | 2,021,800 |
Apr 10, 2024 | 13.49 | 13.49 | 12.96 | 13.06 | 13.06 | 2,606,600 |
Apr 9, 2024 | 13.74 | 13.77 | 13.58 | 13.73 | 13.73 | 1,615,500 |
Apr 8, 2024 | 13.67 | 13.76 | 13.59 | 13.69 | 13.69 | 1,677,900 |
Apr 5, 2024 | 13.48 | 13.65 | 13.48 | 13.59 | 13.59 | 1,450,700 |
Apr 4, 2024 | 13.77 | 13.87 | 13.53 | 13.58 | 13.58 | 1,763,000 |
Apr 3, 2024 | 13.60 | 13.68 | 13.55 | 13.59 | 13.59 | 1,742,000 |
Apr 2, 2024 | 13.66 | 13.73 | 13.56 | 13.63 | 13.63 | 1,507,800 |
Apr 1, 2024 | 14.13 | 14.19 | 13.82 | 13.82 | 13.82 | 1,967,300 |
Mar 28, 2024 | 14.00 | 14.14 | 13.97 | 14.10 | 14.10 | 1,803,600 |
Mar 27, 2024 | 13.61 | 14.04 | 13.59 | 14.02 | 14.02 | 2,684,500 |
Mar 26, 2024 | 13.68 | 13.74 | 13.53 | 13.56 | 13.56 | 1,263,400 |
Mar 25, 2024 | 13.47 | 13.68 | 13.47 | 13.62 | 13.62 | 2,245,900 |
Mar 22, 2024 | 13.78 | 13.86 | 13.47 | 13.53 | 13.53 | 1,607,200 |
Mar 21, 2024 | 13.68 | 13.87 | 13.66 | 13.78 | 13.78 | 1,910,000 |
Mar 20, 2024 | 13.30 | 13.71 | 13.27 | 13.62 | 13.62 | 2,467,100 |
Mar 19, 2024 | 13.23 | 13.47 | 13.23 | 13.37 | 13.37 | 1,994,300 |
Mar 18, 2024 | 13.33 | 13.39 | 13.14 | 13.26 | 13.26 | 2,245,400 |
Mar 15, 2024 | 13.18 | 13.51 | 13.18 | 13.31 | 13.31 | 5,283,900 |
Mar 14, 2024 | 13.42 | 13.49 | 13.22 | 13.28 | 13.28 | 2,049,200 |
Mar 13, 2024 | 13.50 | 13.65 | 13.46 | 13.50 | 13.50 | 1,418,100 |
Mar 12, 2024 | 13.59 | 13.62 | 13.41 | 13.49 | 13.49 | 1,249,000 |
Mar 11, 2024 | 13.59 | 13.68 | 13.54 | 13.57 | 13.57 | 1,123,400 |
Mar 8, 2024 | 13.84 | 13.88 | 13.59 | 13.65 | 13.65 | 1,189,300 |
Mar 7, 2024 | 13.87 | 13.93 | 13.66 | 13.68 | 13.68 | 1,241,000 |
Mar 6, 2024 | 13.82 | 13.92 | 13.49 | 13.77 | 13.77 | 1,963,500 |
Mar 5, 2024 | 0.12 Dividend | |||||
Mar 5, 2024 | 13.30 | 13.85 | 13.30 | 13.84 | 13.84 | 2,776,600 |
Mar 4, 2024 | 13.57 | 13.71 | 13.43 | 13.49 | 13.37 | 2,513,300 |
Mar 1, 2024 | 13.22 | 13.45 | 13.03 | 13.43 | 13.31 | 2,067,200 |
Feb 29, 2024 | 13.46 | 13.58 | 13.26 | 13.34 | 13.22 | 2,285,700 |
Feb 28, 2024 | 13.55 | 13.66 | 13.29 | 13.31 | 13.19 | 2,430,200 |
Feb 27, 2024 | 13.56 | 13.70 | 13.53 | 13.66 | 13.54 | 2,294,900 |
Feb 26, 2024 | 13.32 | 13.50 | 13.28 | 13.46 | 13.34 | 2,672,000 |
Feb 23, 2024 | 13.39 | 13.51 | 13.30 | 13.38 | 13.26 | 1,580,500 |
Feb 22, 2024 | 13.47 | 13.52 | 13.30 | 13.41 | 13.29 | 1,164,600 |
Feb 21, 2024 | 13.30 | 13.44 | 13.22 | 13.43 | 13.31 | 1,363,400 |
Feb 20, 2024 | 13.35 | 13.52 | 13.30 | 13.39 | 13.27 | 1,181,600 |
Feb 16, 2024 | 13.39 | 13.58 | 13.25 | 13.49 | 13.37 | 1,769,100 |
Feb 15, 2024 | 13.26 | 13.61 | 13.18 | 13.50 | 13.38 | 2,240,000 |
Feb 14, 2024 | 13.09 | 13.20 | 12.96 | 13.20 | 13.08 | 1,811,300 |
Feb 13, 2024 | 12.98 | 13.03 | 12.76 | 12.97 | 12.85 | 2,805,800 |
Feb 12, 2024 | 13.16 | 13.50 | 13.14 | 13.36 | 13.24 | 1,746,500 |
Feb 9, 2024 | 12.96 | 13.20 | 12.84 | 13.15 | 13.03 | 1,552,300 |
Feb 8, 2024 | 12.86 | 13.02 | 12.86 | 12.97 | 12.85 | 1,448,300 |
Feb 7, 2024 | 12.93 | 13.11 | 12.61 | 12.96 | 12.84 | 3,551,400 |
Feb 6, 2024 | 12.95 | 13.06 | 12.75 | 12.86 | 12.75 | 2,401,400 |
Feb 5, 2024 | 12.98 | 13.07 | 12.82 | 12.97 | 12.85 | 2,191,200 |
Feb 2, 2024 | 12.83 | 13.12 | 12.80 | 13.08 | 12.96 | 2,422,200 |
Feb 1, 2024 | 13.22 | 13.28 | 12.63 | 13.01 | 12.89 | 4,200,700 |
Jan 31, 2024 | 13.38 | 13.65 | 13.18 | 13.18 | 13.06 | 2,933,600 |
Jan 30, 2024 | 13.96 | 14.01 | 13.73 | 13.74 | 13.62 | 3,197,700 |
Jan 29, 2024 | 13.84 | 14.00 | 13.65 | 13.98 | 13.86 | 4,362,100 |
Jan 26, 2024 | 13.73 | 13.89 | 13.66 | 13.84 | 13.72 | 1,798,300 |
Jan 25, 2024 | 13.59 | 13.67 | 13.40 | 13.66 | 13.54 | 2,682,000 |
Jan 24, 2024 | 13.53 | 13.65 | 13.47 | 13.51 | 13.39 | 2,744,700 |
Jan 23, 2024 | 13.66 | 13.69 | 13.41 | 13.45 | 13.33 | 1,471,600 |
Jan 22, 2024 | 13.45 | 13.59 | 13.37 | 13.59 | 13.47 | 2,097,400 |
Jan 19, 2024 | 12.95 | 13.32 | 12.90 | 13.32 | 13.20 | 2,517,500 |
Jan 18, 2024 | 13.04 | 13.14 | 12.95 | 13.05 | 12.93 | 2,478,000 |
Jan 17, 2024 | 12.83 | 13.08 | 12.81 | 12.96 | 12.84 | 1,521,200 |
Jan 16, 2024 | 13.00 | 13.19 | 12.97 | 13.04 | 12.92 | 1,682,300 |
Jan 12, 2024 | 13.57 | 13.62 | 13.19 | 13.29 | 13.17 | 1,487,500 |
Jan 11, 2024 | 13.56 | 13.59 | 13.31 | 13.49 | 13.37 | 1,990,900 |
Jan 10, 2024 | 13.61 | 13.68 | 13.51 | 13.64 | 13.52 | 1,463,800 |
Jan 9, 2024 | 13.67 | 13.72 | 13.61 | 13.65 | 13.53 | 1,193,000 |
Jan 8, 2024 | 13.68 | 13.82 | 13.59 | 13.82 | 13.70 | 1,443,200 |
Jan 5, 2024 | 13.60 | 13.81 | 13.57 | 13.71 | 13.59 | 3,998,000 |
Jan 4, 2024 | 13.50 | 13.75 | 13.41 | 13.66 | 13.54 | 1,911,900 |
Jan 3, 2024 | 13.80 | 13.80 | 13.48 | 13.51 | 13.39 | 1,636,900 |
Jan 2, 2024 | 13.59 | 13.97 | 13.52 | 13.90 | 13.78 | 1,574,400 |
Dec 29, 2023 | 13.85 | 13.88 | 13.75 | 13.77 | 13.65 | 1,349,800 |
Dec 28, 2023 | 13.90 | 13.97 | 13.80 | 13.87 | 13.75 | 1,103,700 |
Dec 27, 2023 | 13.91 | 13.98 | 13.84 | 13.95 | 13.83 | 1,358,900 |
Dec 26, 2023 | 13.76 | 13.96 | 13.62 | 13.92 | 13.80 | 1,421,900 |
Dec 22, 2023 | 13.70 | 13.80 | 13.61 | 13.68 | 13.56 | 1,415,700 |
Dec 21, 2023 | 13.73 | 13.76 | 13.49 | 13.62 | 13.50 | 1,997,000 |
Dec 20, 2023 | 13.74 | 13.92 | 13.59 | 13.59 | 13.47 | 1,990,100 |
Dec 19, 2023 | 13.57 | 13.80 | 13.49 | 13.78 | 13.66 | 1,523,700 |
Dec 18, 2023 | 13.67 | 13.74 | 13.54 | 13.56 | 13.44 | 1,542,000 |
Dec 15, 2023 | 13.78 | 13.82 | 13.54 | 13.61 | 13.49 | 4,568,000 |
Dec 14, 2023 | 13.63 | 13.96 | 13.53 | 13.79 | 13.67 | 3,098,500 |
Dec 13, 2023 | 12.75 | 13.35 | 12.65 | 13.34 | 13.22 | 2,726,200 |
Dec 12, 2023 | 12.83 | 12.88 | 12.74 | 12.75 | 12.64 | 1,403,500 |
Dec 11, 2023 | 12.81 | 12.94 | 12.74 | 12.85 | 12.74 | 1,094,800 |
Dec 8, 2023 | 12.74 | 12.91 | 12.61 | 12.86 | 12.75 | 1,718,500 |
Dec 7, 2023 | 12.58 | 12.73 | 12.47 | 12.70 | 12.59 | 1,752,000 |
Dec 6, 2023 | 12.51 | 12.79 | 12.49 | 12.53 | 12.42 | 2,350,800 |
Dec 5, 2023 | 12.55 | 12.58 | 12.39 | 12.39 | 12.28 | 1,889,200 |
Dec 4, 2023 | 0.12 Dividend | |||||
Dec 4, 2023 | 12.28 | 12.64 | 12.28 | 12.64 | 12.53 | 1,724,700 |
Dec 1, 2023 | 11.92 | 12.50 | 11.89 | 12.49 | 12.26 | 2,025,500 |
Nov 30, 2023 | 11.98 | 12.11 | 11.89 | 11.99 | 11.77 | 1,844,200 |
Nov 29, 2023 | 11.77 | 12.03 | 11.75 | 11.95 | 11.73 | 1,931,500 |
Nov 28, 2023 | 11.71 | 11.71 | 11.55 | 11.68 | 11.46 | 1,335,700 |
Nov 27, 2023 | 11.69 | 11.72 | 11.60 | 11.70 | 11.48 | 1,170,100 |
Nov 24, 2023 | 11.68 | 11.78 | 11.68 | 11.77 | 11.55 | 517,800 |
Nov 22, 2023 | 11.78 | 11.78 | 11.63 | 11.68 | 11.46 | 991,900 |
Nov 21, 2023 | 11.82 | 11.85 | 11.64 | 11.65 | 11.44 | 1,428,500 |
Nov 20, 2023 | 11.91 | 11.92 | 11.78 | 11.88 | 11.66 | 1,746,500 |
Nov 17, 2023 | 11.96 | 12.07 | 11.83 | 11.96 | 11.74 | 1,604,400 |
Nov 16, 2023 | 11.93 | 12.01 | 11.69 | 11.79 | 11.57 | 1,749,600 |
Nov 15, 2023 | 11.73 | 12.01 | 11.73 | 11.96 | 11.74 | 1,937,700 |
Nov 14, 2023 | 11.51 | 11.88 | 11.51 | 11.78 | 11.56 | 2,088,900 |
Nov 13, 2023 | 11.10 | 11.21 | 11.01 | 11.14 | 10.93 | 1,381,100 |
Nov 10, 2023 | 11.13 | 11.21 | 10.98 | 11.18 | 10.97 | 1,118,900 |
Nov 9, 2023 | 11.23 | 11.27 | 10.99 | 11.08 | 10.88 | 2,507,700 |
Nov 8, 2023 | 11.41 | 11.41 | 11.21 | 11.23 | 11.02 | 1,032,500 |
Nov 7, 2023 | 11.41 | 11.49 | 11.34 | 11.37 | 11.16 | 1,062,300 |
Nov 6, 2023 | 11.53 | 11.60 | 11.37 | 11.48 | 11.27 | 1,286,200 |
Nov 3, 2023 | 11.49 | 11.60 | 11.26 | 11.54 | 11.33 | 2,073,900 |
Nov 2, 2023 | 10.82 | 11.20 | 10.80 | 11.20 | 10.99 | 1,584,400 |
Nov 1, 2023 | 10.56 | 10.78 | 10.53 | 10.72 | 10.52 | 1,748,300 |
Oct 31, 2023 | 10.67 | 10.70 | 10.53 | 10.69 | 10.49 | 1,438,200 |
Oct 30, 2023 | 10.59 | 10.70 | 10.50 | 10.63 | 10.43 | 1,673,000 |
Oct 27, 2023 | 10.70 | 10.72 | 10.40 | 10.47 | 10.28 | 1,911,200 |
Oct 26, 2023 | 10.45 | 10.88 | 10.43 | 10.76 | 10.56 | 2,223,300 |
Oct 25, 2023 | 10.47 | 10.53 | 10.24 | 10.41 | 10.22 | 2,504,400 |
Oct 24, 2023 | 10.66 | 10.69 | 10.45 | 10.54 | 10.35 | 1,527,400 |
Oct 23, 2023 | 10.63 | 10.81 | 10.60 | 10.61 | 10.41 | 2,301,000 |
Oct 20, 2023 | 11.06 | 11.06 | 10.66 | 10.69 | 10.49 | 2,866,200 |
Oct 19, 2023 | 11.18 | 11.40 | 10.92 | 11.04 | 10.84 | 3,265,600 |
Oct 18, 2023 | 11.16 | 11.24 | 10.97 | 11.03 | 10.83 | 3,540,000 |
Oct 17, 2023 | 10.97 | 11.40 | 10.97 | 11.28 | 11.07 | 2,628,200 |
Oct 16, 2023 | 10.87 | 11.09 | 10.87 | 11.05 | 10.85 | 1,599,500 |
Oct 13, 2023 | 11.11 | 11.11 | 10.73 | 10.76 | 10.56 | 2,129,400 |
Oct 12, 2023 | 11.01 | 11.01 | 10.83 | 10.97 | 10.77 | 3,844,500 |
Oct 11, 2023 | 10.93 | 11.13 | 10.77 | 10.97 | 10.77 | 2,435,800 |
Oct 10, 2023 | 10.89 | 11.04 | 10.86 | 10.92 | 10.72 | 2,541,200 |
Oct 9, 2023 | 10.82 | 10.94 | 10.77 | 10.84 | 10.64 | 3,399,200 |
Oct 6, 2023 | 10.81 | 11.05 | 10.75 | 10.92 | 10.72 | 2,425,900 |
Oct 5, 2023 | 10.60 | 10.94 | 10.57 | 10.92 | 10.72 | 2,656,800 |
Oct 4, 2023 | 10.51 | 10.69 | 10.34 | 10.63 | 10.43 | 2,565,800 |
Oct 3, 2023 | 10.49 | 10.55 | 10.39 | 10.47 | 10.28 | 2,225,200 |
Oct 2, 2023 | 10.78 | 10.83 | 10.52 | 10.60 | 10.40 | 2,055,800 |
Sep 29, 2023 | 10.71 | 10.92 | 10.70 | 10.79 | 10.59 | 2,451,300 |
Sep 28, 2023 | 10.49 | 10.69 | 10.48 | 10.64 | 10.44 | 2,274,000 |
Sep 27, 2023 | 10.60 | 10.62 | 10.40 | 10.45 | 10.26 | 1,691,800 |
Sep 26, 2023 | 10.59 | 10.75 | 10.53 | 10.55 | 10.36 | 1,772,300 |
Sep 25, 2023 | 10.49 | 10.72 | 10.49 | 10.71 | 10.51 | 1,979,300 |
Sep 22, 2023 | 10.68 | 10.76 | 10.54 | 10.57 | 10.38 | 1,951,900 |
Sep 21, 2023 | 10.89 | 10.93 | 10.64 | 10.68 | 10.48 | 2,437,300 |
Sep 20, 2023 | 11.17 | 11.24 | 10.92 | 10.92 | 10.72 | 2,505,900 |
Sep 19, 2023 | 11.12 | 11.20 | 10.99 | 11.06 | 10.86 | 1,531,500 |
Sep 18, 2023 | 11.30 | 11.30 | 11.08 | 11.10 | 10.90 | 1,573,100 |
Sep 15, 2023 | 11.18 | 11.32 | 11.13 | 11.28 | 11.07 | 6,014,500 |
Sep 14, 2023 | 11.35 | 11.42 | 11.25 | 11.29 | 11.08 | 1,990,900 |
Sep 13, 2023 | 11.33 | 11.34 | 11.08 | 11.22 | 11.01 | 1,745,200 |
Sep 12, 2023 | 11.16 | 11.31 | 11.07 | 11.26 | 11.05 | 2,217,600 |
Sep 11, 2023 | 11.23 | 11.30 | 11.09 | 11.09 | 10.89 | 1,589,900 |
Sep 8, 2023 | 11.13 | 11.21 | 10.96 | 11.16 | 10.95 | 1,480,200 |
Sep 7, 2023 | 11.31 | 11.37 | 11.03 | 11.07 | 10.87 | 3,255,000 |
Sep 6, 2023 | 11.45 | 11.53 | 11.27 | 11.32 | 11.11 | 2,061,100 |
Sep 5, 2023 | 11.72 | 11.72 | 11.49 | 11.49 | 11.28 | 1,834,200 |
Sep 1, 2023 | 0.12 Dividend | |||||
Sep 1, 2023 | 11.58 | 11.82 | 11.58 | 11.77 | 11.55 | 1,730,800 |
Aug 31, 2023 | 11.59 | 11.71 | 11.57 | 11.63 | 11.30 | 1,287,700 |
Aug 30, 2023 | 11.68 | 11.73 | 11.60 | 11.61 | 11.28 | 1,078,200 |
Aug 29, 2023 | 11.64 | 11.80 | 11.55 | 11.75 | 11.41 | 1,096,100 |
Aug 28, 2023 | 11.53 | 11.69 | 11.52 | 11.61 | 11.28 | 2,149,400 |
Aug 25, 2023 | 11.55 | 11.65 | 11.33 | 11.44 | 11.11 | 1,161,100 |
Aug 24, 2023 | 11.45 | 11.68 | 11.45 | 11.54 | 11.21 | 1,023,900 |
Aug 23, 2023 | 11.39 | 11.55 | 11.32 | 11.52 | 11.19 | 1,576,200 |
Aug 22, 2023 | 11.68 | 11.79 | 11.40 | 11.40 | 11.07 | 1,973,700 |
Aug 21, 2023 | 11.80 | 11.84 | 11.58 | 11.68 | 11.35 | 1,396,000 |
Aug 18, 2023 | 11.61 | 11.86 | 11.61 | 11.76 | 11.42 | 4,067,000 |
Aug 17, 2023 | 11.77 | 11.81 | 11.64 | 11.69 | 11.36 | 1,110,400 |
Aug 16, 2023 | 11.76 | 11.85 | 11.66 | 11.68 | 11.35 | 1,611,400 |
Aug 15, 2023 | 11.95 | 12.07 | 11.77 | 11.79 | 11.45 | 2,091,000 |
Aug 14, 2023 | 12.14 | 12.19 | 12.01 | 12.13 | 11.78 | 1,293,600 |
Aug 11, 2023 | 12.16 | 12.30 | 12.16 | 12.28 | 11.93 | 1,591,400 |
Aug 10, 2023 | 12.41 | 12.50 | 12.18 | 12.26 | 11.91 | 2,144,200 |
Aug 9, 2023 | 12.47 | 12.52 | 12.34 | 12.37 | 12.02 | 1,718,600 |
Aug 8, 2023 | 12.57 | 12.59 | 12.28 | 12.58 | 12.22 | 2,333,400 |
Aug 7, 2023 | 12.82 | 12.94 | 12.80 | 12.86 | 12.49 | 1,862,800 |
Aug 4, 2023 | 12.78 | 12.98 | 12.74 | 12.86 | 12.49 | 1,470,400 |
Aug 3, 2023 | 12.66 | 12.87 | 12.58 | 12.80 | 12.43 | 1,444,500 |
Aug 2, 2023 | 12.60 | 12.75 | 12.53 | 12.68 | 12.32 | 1,992,100 |
Aug 1, 2023 | 12.79 | 12.80 | 12.49 | 12.73 | 12.37 | 2,544,900 |
Jul 31, 2023 | 12.77 | 12.86 | 12.69 | 12.79 | 12.42 | 1,860,700 |
Jul 28, 2023 | 12.80 | 12.88 | 12.64 | 12.79 | 12.42 | 1,944,900 |
Jul 27, 2023 | 12.99 | 13.01 | 12.58 | 12.62 | 12.26 | 2,345,500 |
Jul 26, 2023 | 12.73 | 13.06 | 12.69 | 12.91 | 12.54 | 2,916,400 |
Jul 25, 2023 | 12.59 | 12.77 | 12.50 | 12.55 | 12.19 | 2,531,300 |
Jul 24, 2023 | 12.45 | 12.70 | 12.36 | 12.56 | 12.20 | 3,499,300 |
Jul 21, 2023 | 12.74 | 12.78 | 12.41 | 12.50 | 12.14 | 3,370,900 |
Jul 20, 2023 | 12.76 | 12.76 | 12.28 | 12.55 | 12.19 | 3,190,700 |
Jul 19, 2023 | 12.44 | 12.71 | 12.31 | 12.69 | 12.33 | 3,196,900 |
Jul 18, 2023 | 12.09 | 12.44 | 12.06 | 12.40 | 12.05 | 2,223,500 |
Jul 17, 2023 | 11.89 | 12.17 | 11.86 | 12.08 | 11.74 | 1,189,400 |
Jul 14, 2023 | 12.32 | 12.32 | 11.85 | 11.91 | 11.57 | 1,941,900 |
Jul 13, 2023 | 12.03 | 12.26 | 11.97 | 12.24 | 11.89 | 2,050,900 |
Jul 12, 2023 | 12.01 | 12.14 | 11.94 | 12.00 | 11.66 | 1,472,000 |
Jul 11, 2023 | 11.86 | 11.91 | 11.72 | 11.87 | 11.53 | 1,715,900 |
Jul 10, 2023 | 11.65 | 11.91 | 11.62 | 11.80 | 11.46 | 1,636,100 |
Jul 7, 2023 | 11.40 | 11.81 | 11.39 | 11.71 | 11.38 | 3,471,600 |
Jul 6, 2023 | 11.33 | 11.37 | 11.17 | 11.36 | 11.04 | 2,104,000 |
Jul 5, 2023 | 11.58 | 11.65 | 11.42 | 11.53 | 11.20 | 1,330,600 |
Jul 3, 2023 | 11.44 | 11.69 | 11.44 | 11.64 | 11.31 | 1,040,800 |
Jun 30, 2023 | 11.59 | 11.60 | 11.44 | 11.44 | 11.11 | 2,249,500 |
Jun 29, 2023 | 11.37 | 11.56 | 11.33 | 11.52 | 11.19 | 1,594,800 |
Jun 28, 2023 | 11.25 | 11.27 | 11.12 | 11.21 | 10.89 | 1,177,400 |
Jun 27, 2023 | 11.12 | 11.37 | 11.04 | 11.29 | 10.97 | 1,518,600 |
Jun 26, 2023 | 11.14 | 11.31 | 11.06 | 11.14 | 10.82 | 1,283,100 |
Jun 23, 2023 | 11.12 | 11.25 | 11.02 | 11.06 | 10.74 | 2,465,900 |
Jun 22, 2023 | 11.44 | 11.44 | 11.19 | 11.24 | 10.92 | 1,677,400 |
Jun 21, 2023 | 11.59 | 11.61 | 11.44 | 11.50 | 11.17 | 1,782,100 |
Jun 20, 2023 | 11.72 | 11.72 | 11.53 | 11.61 | 11.28 | 1,813,900 |
Jun 16, 2023 | 11.92 | 11.92 | 11.66 | 11.70 | 11.37 | 4,104,000 |
Jun 15, 2023 | 11.76 | 11.94 | 11.75 | 11.89 | 11.55 | 1,913,900 |
Jun 14, 2023 | 12.08 | 12.23 | 11.78 | 11.83 | 11.49 | 1,953,700 |
Jun 13, 2023 | 11.88 | 12.17 | 11.80 | 12.11 | 11.76 | 2,107,500 |
Jun 12, 2023 | 11.93 | 12.13 | 11.75 | 11.89 | 11.55 | 1,896,900 |
Jun 9, 2023 | 11.98 | 12.11 | 11.82 | 11.92 | 11.58 | 2,467,600 |
Jun 8, 2023 | 11.99 | 12.09 | 11.86 | 12.07 | 11.73 | 1,671,200 |
Jun 7, 2023 | 11.92 | 12.23 | 11.79 | 12.14 | 11.79 | 2,395,400 |
Jun 6, 2023 | 11.45 | 12.02 | 11.41 | 11.80 | 11.46 | 2,607,600 |
Jun 5, 2023 | 11.58 | 11.61 | 11.27 | 11.41 | 11.08 | 2,063,100 |
Jun 2, 2023 | 11.27 | 11.68 | 11.24 | 11.66 | 11.33 | 2,060,300 |
Jun 1, 2023 | 0.12 Dividend | |||||
Jun 1, 2023 | 10.98 | 11.23 | 10.91 | 11.11 | 10.79 | 1,555,500 |
May 31, 2023 | 11.31 | 11.37 | 10.90 | 10.99 | 10.56 | 3,211,900 |
May 30, 2023 | 11.36 | 11.44 | 11.20 | 11.43 | 10.98 | 1,739,600 |
May 26, 2023 | 11.19 | 11.37 | 11.00 | 11.35 | 10.91 | 1,457,200 |
May 25, 2023 | 11.15 | 11.24 | 10.98 | 11.23 | 10.79 | 2,302,000 |
May 24, 2023 | 11.14 | 11.29 | 11.02 | 11.22 | 10.78 | 2,121,900 |
May 23, 2023 | 11.33 | 11.62 | 11.24 | 11.25 | 10.81 | 2,548,200 |
May 22, 2023 | 11.26 | 11.35 | 11.05 | 11.33 | 10.89 | 1,709,300 |
May 19, 2023 | 11.33 | 11.35 | 10.98 | 11.18 | 10.74 | 2,482,300 |
May 18, 2023 | 11.18 | 11.33 | 11.05 | 11.27 | 10.83 | 1,989,600 |
May 17, 2023 | 10.75 | 11.23 | 10.75 | 11.20 | 10.76 | 3,532,400 |
May 16, 2023 | 10.58 | 10.74 | 10.52 | 10.57 | 10.16 | 2,272,500 |
May 15, 2023 | 10.48 | 10.66 | 10.48 | 10.60 | 10.18 | 2,300,700 |
May 12, 2023 | 10.61 | 10.66 | 10.29 | 10.46 | 10.05 | 2,044,400 |
May 11, 2023 | 10.42 | 10.59 | 10.37 | 10.49 | 10.08 | 3,771,800 |
May 10, 2023 | 10.73 | 10.77 | 10.42 | 10.58 | 10.17 | 2,337,200 |
May 9, 2023 | 10.49 | 10.63 | 10.37 | 10.56 | 10.15 | 2,143,800 |
May 8, 2023 | 10.99 | 11.00 | 10.57 | 10.57 | 10.16 | 1,851,700 |
May 5, 2023 | 10.86 | 10.97 | 10.65 | 10.85 | 10.43 | 4,029,400 |
May 4, 2023 | 10.44 | 10.57 | 10.09 | 10.38 | 9.97 | 3,888,200 |
May 3, 2023 | 10.93 | 11.17 | 10.69 | 10.74 | 10.32 | 3,776,100 |
May 2, 2023 | 11.20 | 11.24 | 10.65 | 10.86 | 10.43 | 3,054,900 |
May 1, 2023 | 11.42 | 11.46 | 11.21 | 11.26 | 10.82 | 2,574,500 |
Apr 28, 2023 | 11.44 | 11.62 | 11.39 | 11.48 | 11.03 | 2,570,400 |
Apr 27, 2023 | 11.30 | 11.59 | 11.24 | 11.49 | 11.04 | 3,879,000 |
Apr 26, 2023 | 11.11 | 11.39 | 11.04 | 11.20 | 10.76 | 1,978,400 |
Apr 25, 2023 | 11.36 | 11.48 | 11.12 | 11.17 | 10.73 | 2,840,600 |
Apr 24, 2023 | 11.46 | 11.67 | 11.36 | 11.51 | 11.06 | 2,849,400 |
Related Tickers
WTFC Wintrust Financial Corporation
99.88
+0.58%
FULT Fulton Financial Corporation
15.34
+0.85%
BKU BankUnited, Inc.
27.60
+0.58%
BANR Banner Corporation
46.05
+1.84%
HWC Hancock Whitney Corporation
46.00
+1.59%
TFIN Triumph Financial, Inc.
70.88
+2.18%
STBA S&T Bancorp, Inc.
31.15
+1.17%
NWBI Northwest Bancshares, Inc.
11.00
-0.54%
FCF First Commonwealth Financial Corporation
13.58
+2.18%
GBCI Glacier Bancorp, Inc.
38.39
+1.86%