FNB - F.N.B. Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201910.8210.8610.7410.8310.831,234,000
Aug 20, 201910.8310.8710.6710.7310.73952,500
Aug 19, 201910.9410.9710.8310.8710.871,019,800
Aug 16, 201910.6010.8410.4710.7610.761,012,200
Aug 15, 201910.6210.6410.4710.5510.551,556,800
Aug 14, 201910.6910.7810.4610.5710.571,698,400
Aug 13, 201910.9911.1810.8210.9510.951,572,800
Aug 12, 201910.9511.0010.7810.8210.821,096,300
Aug 09, 201911.1911.2511.0611.1411.14992,500
Aug 08, 201911.1711.3211.0911.2811.281,945,200
Aug 07, 201910.9511.0910.8411.0411.042,612,200
Aug 06, 201911.2511.2610.9511.2211.221,343,500
Aug 05, 201911.2211.2510.9511.1311.131,487,900
Aug 02, 201911.5611.6011.2911.4811.482,000,400
Aug 01, 201912.0912.2011.5011.5611.562,520,600
Jul 31, 201912.2112.2912.0312.0512.052,233,500
Jul 30, 201911.9812.2211.9112.2112.211,326,400
Jul 29, 201912.0312.1712.0112.0812.081,428,000
Jul 26, 201911.8912.1111.8912.0712.071,311,400
Jul 25, 201912.0612.0811.8711.8711.871,775,400
Jul 24, 201911.6212.1211.6012.0612.062,179,300
Jul 23, 201911.6811.8511.5111.6411.642,331,500
Jul 22, 201911.7111.7311.6011.6811.681,186,000
Jul 19, 201911.5811.7911.5811.7411.741,429,200
Jul 18, 201911.5411.6811.4611.5811.581,083,400
Jul 17, 201911.5311.6111.3911.5011.501,437,800
Jul 16, 201911.5711.6311.4711.6011.601,157,500
Jul 15, 201911.8011.8011.5311.5511.551,351,500
Jul 12, 201911.6611.7811.5811.7511.751,031,100
Jul 11, 201911.6411.7111.4611.5811.582,021,000
Jul 10, 201911.7111.7311.5611.6011.60964,700
Jul 09, 201911.5711.7211.5711.7111.71940,800
Jul 08, 201911.7411.7911.6111.6711.671,002,300
Jul 05, 201911.7211.8811.7211.8211.821,097,100
Jul 03, 201911.5711.6411.5111.5911.592,126,400
Jul 02, 201911.7311.7811.4611.5511.551,534,900
Jul 01, 201911.8811.9611.7111.8211.822,730,600
Jun 28, 201911.6211.7811.5311.7711.773,031,700
Jun 27, 201911.3511.5311.3511.4811.482,961,700
Jun 26, 201911.3811.4711.3111.3311.331,732,400
Jun 25, 201911.2411.3411.0711.2911.293,592,500
Jun 24, 201911.4711.5711.2311.2311.231,942,900
Jun 21, 201911.4011.9911.3711.5511.557,679,100
Jun 20, 201911.4511.4511.1611.3911.391,764,900
Jun 19, 201911.4811.6411.3711.4011.401,761,100
Jun 18, 201911.2511.5111.1911.4111.411,927,400
Jun 17, 201911.4611.5111.2111.2611.261,745,600
Jun 14, 201911.4311.4911.3111.4511.451,287,200
Jun 13, 201911.5611.6111.4011.4311.431,471,800
Jun 12, 201911.5411.6211.4511.5011.501,072,600
Jun 11, 201911.5011.6511.5011.5711.57910,900
Jun 10, 201911.5811.6811.4311.4711.471,611,900
Jun 07, 201911.4111.5011.3611.4411.442,298,800
Jun 06, 201911.3611.5111.2811.4811.481,677,200
Jun 05, 201911.4611.4811.2611.3911.391,334,100
Jun 04, 201911.2111.4811.1511.4811.481,722,400
Jun 03, 201910.9511.1810.9211.0311.032,633,200
May 31, 201911.0511.1310.9511.0011.001,665,700
May 30, 201911.4611.5811.0811.2211.221,387,400
May 30, 20190.12 Dividend
May 29, 201911.4411.6011.3711.5711.452,021,900
May 28, 201911.6011.6711.5611.5611.442,755,300
May 24, 201911.4611.6911.4211.6611.541,767,300
May 23, 201911.5011.5111.2511.3911.271,631,000
May 22, 201911.6011.6611.5211.5811.461,895,700
May 21, 201911.5911.7011.5611.6511.531,485,700
May 20, 201911.4511.5911.4411.5211.401,029,000
May 17, 201911.4211.6211.3811.4611.344,165,600
May 16, 201911.4411.5911.4311.5211.401,459,100
May 15, 201911.5211.5911.2611.3811.262,269,800
May 14, 201911.4511.6311.2311.5711.455,784,900
May 13, 201911.7711.8011.3911.4711.352,601,300
May 10, 201911.9412.0311.8111.9911.871,706,000
May 09, 201911.8612.0311.7611.9811.861,274,800
May 08, 201912.1812.2011.9912.0011.881,258,500
May 07, 201912.1512.3012.1112.1812.051,407,000
May 06, 201912.1412.4112.1112.3212.191,513,000
May 03, 201912.1912.4112.1712.3612.232,503,700
May 02, 201912.0512.2111.9912.1512.021,547,900
May 01, 201912.1412.2411.9012.0311.912,423,400
Apr 30, 201912.2312.2812.0612.1312.002,292,000
Apr 29, 201912.0412.3211.9712.2112.081,847,400
Apr 26, 201911.9712.0411.8512.0111.891,614,000
Apr 25, 201911.9512.0111.8011.9111.791,731,500
Apr 24, 201912.0012.0611.8911.9711.852,549,600
Apr 23, 201911.4612.0011.2511.9911.874,705,000
Apr 22, 201911.2811.3011.0811.1110.991,679,300
Apr 18, 201911.4611.4811.2311.2711.151,342,600
Apr 17, 201911.4911.5111.3811.4611.341,173,900
Apr 16, 201911.2911.4711.1911.4711.351,298,400
Apr 15, 201911.5011.5511.2411.2611.141,055,300
Apr 12, 201911.5211.6011.3111.5211.401,539,100
Apr 11, 201911.2811.3911.2411.3511.232,002,700
Apr 10, 201911.0611.2110.9511.1911.071,299,800
Apr 09, 201911.2711.3111.0511.0710.961,355,500
Apr 08, 201911.3311.4411.2911.3411.221,392,800
Apr 05, 201911.3311.3811.2211.3411.221,971,800
Apr 04, 201911.0511.3011.0311.2911.171,991,000
Apr 03, 201911.0911.1610.9511.0310.922,179,000
Apr 02, 201910.9311.0610.8710.9410.831,924,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...