F.N.B. Corp (NY: FNB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	10.22	10.33	10.13	10.28	3,552,398	+0.13(+1.26%)
Jul 28, 2017	10.33	10.34	10.10	10.15	2,606,457	-0.18(-1.74%)
Jul 27, 2017	10.22	10.35	10.13	10.33	3,391,161	+0.11(+1.10%)
Jul 26, 2017	10.42	10.46	10.19	10.22	2,727,048	-0.20(-1.87%)
Jul 25, 2017	10.36	10.48	10.25	10.41	5,052,725	+0.26(+2.51%)
Jul 24, 2017	10.07	10.18	10.06	10.16	2,835,187	+0.19(+1.88%)
Jul 21, 2017	10.16	10.18	9.947	9.970	3,940,140	-0.23(-2.21%)
Jul 20, 2017	10.70	10.70	10.16	10.19	6,688,517	-0.42(-3.96%)
Jul 19, 2017	10.64	10.65	10.52	10.61	2,656,719	+0.03(+0.28%)
Jul 18, 2017	10.58	10.65	10.50	10.58	2,669,901	-0.08(-0.77%)
Jul 17, 2017	10.60	10.73	10.52	10.67	2,522,579	+0.05(+0.49%)
Jul 14, 2017	10.46	10.68	10.36	10.61	2,150,115	-0.01(-0.14%)
Jul 13, 2017	10.61	10.64	10.52	10.63	1,965,159	+0.06(+0.57%)
Jul 12, 2017	10.57	10.71	10.52	10.57	2,211,287	-0.06(-0.56%)
Jul 11, 2017	10.66	10.68	10.54	10.63	2,586,545	-0.01(-0.07%)
Jul 10, 2017	10.71	10.76	10.61	10.64	2,320,025	-0.12(-1.12%)
Jul 07, 2017	10.86	10.89	10.61	10.76	3,003,617	-0.06(-0.55%)
Jul 06, 2017	10.81	10.97	10.71	10.82	7,890,183	+0.03(+0.28%)
Jul 05, 2017	10.81	10.83	10.60	10.79	4,020,253	+0.01(+0.07%)
Jul 03, 2017	10.70	10.87	10.67	10.78	1,900,234	+0.16(+1.48%)
Jun 30, 2017	10.74	10.76	10.59	10.62	3,375,859	-0.05(-0.49%)
Jun 29, 2017	10.82	10.92	10.55	10.67	5,352,457	+0.17(+1.64%)
Jun 28, 2017	10.47	10.55	10.37	10.50	4,684,933	+0.14(+1.38%)
Jun 27, 2017	10.39	10.50	10.34	10.36	6,289,876	+0.04(+0.36%)
Jun 26, 2017	10.14	10.39	10.11	10.32	5,206,915	+0.24(+2.38%)
Jun 23, 2017	10.25	10.29	10.08	10.08	44,434,552	-0.13(-1.25%)
Jun 22, 2017	10.31	10.33	10.13	10.21	3,301,330	-0.11(-1.09%)
Jun 21, 2017	10.39	10.39	10.23	10.32	4,655,668	+0.03(+0.29%)
Jun 20, 2017	10.49	10.50	10.28	10.29	3,621,925	-0.22(-2.07%)
Jun 19, 2017	10.64	10.73	10.46	10.51	3,224,303	-0.09(-0.85%)
Jun 16, 2017	10.66	10.68	10.54	10.60	14,955,790	-0.14(-1.33%)
Jun 15, 2017	10.80	10.96	10.72	10.74	3,467,307	-0.14(-1.24%)
Jun 14, 2017	10.73	10.89	10.58	10.88	5,423,805	+0.01(+0.07%)
Jun 13, 2017	10.95	11.00	10.79	10.87	4,173,725	+0.09(+0.83%)
Jun 12, 2017	10.90	11.06	10.72	10.78	5,475,775	-0.05(-0.48%)
Jun 09, 2017	10.58	10.88	10.57	10.83	4,921,472	+0.35(+3.29%)
Jun 08, 2017	10.22	10.68	10.19	10.49	4,068,693	+0.26(+2.49%)
Jun 07, 2017	10.17	10.36	10.16	10.23	3,912,634	+0.11(+1.04%)
Jun 06, 2017	10.000	10.24	9.985	10.13	3,986,608	-0.02(-0.15%)
Jun 05, 2017	10.13	10.28	10.13	10.14	3,849,536	+0.04(+0.37%)
Jun 02, 2017	9.977	10.19	9.910	10.10	4,577,025	+0.03(+0.30%)
Jun 01, 2017	9.970	10.08	9.865	10.07	2,767,423	+0.17(+1.74%)
May 31, 2017	10.000	10.06	9.752	9.902	4,498,517	-0.09(-0.90%)
May 30, 2017	10.01	10.04	9.842	9.992	5,820,442	-0.05(-0.52%)
May 26, 2017	10.12	10.12	9.993	10.04	2,675,041	-0.09(-0.88%)
May 25, 2017	10.25	10.28	10.02	10.13	2,428,470	-0.07(-0.73%)
May 24, 2017	10.25	10.29	10.10	10.21	2,632,555	-0.01(-0.14%)
May 23, 2017	10.18	10.31	10.07	10.22	6,847,539	+0.19(+1.93%)
May 22, 2017	10.00	10.04	9.903	10.03	2,690,737	+0.07(+0.67%)
May 19, 2017	10.03	10.10	9.933	9.963	3,660,208	-0.04(-0.45%)
May 18, 2017	9.978	10.08	9.889	10.01	3,785,433	+0.01(+0.07%)
May 17, 2017	10.49	10.29	9.903	10.00	3,853,016	-0.49(-4.68%)
May 16, 2017	10.57	10.58	10.35	10.49	2,717,372	-0.05(-0.49%)
May 15, 2017	10.54	10.67	10.49	10.54	2,922,574	+0.04(+0.35%)
May 12, 2017	10.49	10.56	10.41	10.51	3,074,481	-0.08(-0.77%)
May 11, 2017	10.80	10.81	10.50	10.59	5,836,911	-0.26(-2.40%)
May 10, 2017	10.82	10.94	10.75	10.85	4,648,335	+0.00(+0.00%)
May 09, 2017	10.96	11.15	10.78	10.85	4,237,535	-0.07(-0.68%)
May 08, 2017	10.78	10.92	10.74	10.92	3,463,140	+0.14(+1.31%)
May 05, 2017	10.83	10.85	10.68	10.78	2,157,383	-0.02(-0.21%)
May 04, 2017	10.91	11.00	10.74	10.80	3,478,232	+0.03(+0.28%)
May 03, 2017	10.54	10.78	10.49	10.77	3,156,096	+0.19(+1.76%)
May 02, 2017	10.74	10.77	10.54	10.59	2,496,784	-0.16(-1.52%)