FNB - F.N.B. Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201911.4511.5911.4411.5611.56558,622
May 17, 201911.4211.6211.3811.4611.464,165,600
May 16, 201911.4411.5911.4311.5211.521,459,100
May 15, 201911.5211.5911.2611.3811.382,269,800
May 14, 201911.4511.6311.2311.5711.575,784,900
May 13, 201911.7711.8011.3911.4711.472,601,300
May 10, 201911.9412.0311.8111.9911.991,706,000
May 09, 201911.8612.0311.7611.9811.981,274,800
May 08, 201912.1812.2011.9912.0012.001,258,500
May 07, 201912.1512.3012.1112.1812.181,407,000
May 06, 201912.1412.4112.1112.3212.321,513,000
May 03, 201912.1912.4112.1712.3612.362,503,700
May 02, 201912.0512.2111.9912.1512.151,547,900
May 01, 201912.1412.2411.9012.0312.032,423,400
Apr 30, 201912.2312.2812.0612.1312.132,292,000
Apr 29, 201912.0412.3211.9712.2112.211,847,400
Apr 26, 201911.9712.0411.8512.0112.011,614,000
Apr 25, 201911.9512.0111.8011.9111.911,731,500
Apr 24, 201912.0012.0611.8911.9711.972,549,600
Apr 23, 201911.4612.0011.2511.9911.994,705,000
Apr 22, 201911.2811.3011.0811.1111.111,679,300
Apr 18, 201911.4611.4811.2311.2711.271,342,600
Apr 17, 201911.4911.5111.3811.4611.461,173,900
Apr 16, 201911.2911.4711.1911.4711.471,298,400
Apr 15, 201911.5011.5511.2411.2611.261,055,300
Apr 12, 201911.5211.6011.3111.5211.521,539,100
Apr 11, 201911.2811.3911.2411.3511.352,002,700
Apr 10, 201911.0611.2110.9511.1911.191,299,800
Apr 09, 201911.2711.3111.0511.0711.071,355,500
Apr 08, 201911.3311.4411.2911.3411.341,392,800
Apr 05, 201911.3311.3811.2211.3411.341,971,800
Apr 04, 201911.0511.3011.0311.2911.291,991,000
Apr 03, 201911.0911.1610.9511.0311.032,179,000
Apr 02, 201910.9311.0610.8710.9410.941,924,100
Apr 01, 201910.7110.9710.6710.9610.962,131,300
Mar 29, 201910.8310.8710.5710.6010.602,597,600
Mar 28, 201910.6610.7710.5710.7410.742,138,800
Mar 27, 201910.4810.7110.4810.6310.632,978,700
Mar 26, 201910.4010.5610.3210.5510.553,709,700
Mar 25, 201910.4210.5110.2310.2910.295,563,400
Mar 22, 201911.0111.0110.4110.4310.434,336,700
Mar 21, 201911.1311.1911.0011.0811.085,969,100
Mar 20, 201911.5111.6911.1911.2111.212,521,100
Mar 19, 201912.0912.0911.6311.6411.641,391,600
Mar 18, 201911.8912.0511.8712.0112.011,383,400
Mar 15, 201911.9511.9511.7611.8511.854,896,300
Mar 14, 201911.7511.8811.7211.8511.851,807,600
Mar 13, 201911.7711.8411.7011.7311.732,575,600
Mar 12, 201911.7411.7811.6211.7111.711,906,700
Mar 11, 201911.6511.8111.6011.7111.712,470,200
Mar 08, 201911.5211.6711.4811.5911.591,722,300
Mar 07, 201911.8211.8711.5711.6211.622,666,800
Mar 06, 201912.0812.2011.8511.8811.882,591,900
Mar 05, 201912.1712.2111.9812.1212.122,299,000
Mar 04, 201912.1312.2512.0412.1712.171,860,900
Mar 04, 20190.12 Dividend
Mar 01, 201912.3312.4412.1812.2812.161,694,100
Feb 28, 201912.3012.3512.2312.2412.121,235,900
Feb 27, 201912.2012.3012.1212.2612.141,712,300
Feb 26, 201912.2412.3312.1212.1312.011,963,100
Feb 25, 201912.4412.4912.2612.2812.163,193,200
Feb 22, 201912.3512.4412.2612.3312.211,679,800
Feb 21, 201912.4612.4812.2312.3512.232,483,800
Feb 20, 201912.3412.4612.2312.4612.341,970,400
Feb 19, 201912.1812.4012.1612.3512.231,098,700
Feb 15, 201912.1212.2612.0812.2512.134,564,400
Feb 14, 201911.9812.0911.9212.0211.902,140,100
Feb 13, 201912.0212.1512.0012.1011.981,924,800
Feb 12, 201912.0512.1511.9611.9911.872,540,800
Feb 11, 201911.9312.0011.8611.9711.852,189,200
Feb 08, 201911.9212.0311.7711.8711.751,826,200
Feb 07, 201911.9412.1311.8311.9711.853,377,600
Feb 06, 201911.6511.7711.6511.7311.621,193,300
Feb 05, 201911.7911.8111.6011.6911.581,441,500
Feb 04, 201911.7111.7911.6211.7611.651,511,700
Feb 01, 201911.6611.7611.5611.7011.592,311,600
Jan 31, 201911.7111.8011.3611.6511.543,048,400
Jan 30, 201911.7611.8811.7211.8111.693,303,000
Jan 29, 201911.7411.8311.7011.7311.623,152,100
Jan 28, 201911.5211.7811.5211.7411.632,829,600
Jan 25, 201911.5311.6411.4111.5611.451,829,300
Jan 24, 201911.4711.6611.2911.4411.332,548,500
Jan 23, 201911.5111.6011.3911.5711.462,534,600
Jan 22, 201911.5811.6111.1611.4511.345,045,700
Jan 18, 201911.4311.5411.3611.4411.333,669,100
Jan 17, 201911.2511.3911.1811.3511.242,976,600
Jan 16, 201911.1611.3011.0711.2711.162,658,700
Jan 15, 201910.9511.0510.8411.0310.921,898,000
Jan 14, 201910.7511.0310.7010.9510.843,367,900
Jan 11, 201910.6410.8910.6010.8410.732,733,200
Jan 10, 201910.6410.7310.5310.6610.562,471,100
Jan 09, 201910.6810.7710.5310.7110.613,228,400
Jan 08, 201910.6210.6710.4110.6210.523,090,400
Jan 07, 201910.3110.6610.2510.5610.463,655,000
Jan 04, 201910.1810.4010.0810.3410.242,997,100
Jan 03, 20199.8910.169.819.959.853,365,200
Jan 02, 20199.7110.039.699.929.823,060,600
Dec 31, 20189.819.899.669.849.742,913,500
Dec 28, 20189.729.889.619.799.694,606,000
Dec 27, 20189.669.769.369.729.633,297,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...