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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	9.645	9.720	9.607	9.614	2,246,585	-0.02(-0.16%)
Aug 30, 2017	9.629	9.660	9.561	9.629	2,309,773	+0.06(+0.63%)
Aug 29, 2017	9.501	9.621	9.471	9.569	2,019,387	-0.08(-0.78%)
Aug 28, 2017	9.824	9.824	9.614	9.644	1,640,043	-0.07(-0.70%)
Aug 25, 2017	9.711	9.749	9.614	9.711	2,388,945	+0.08(+0.78%)
Aug 24, 2017	9.666	9.681	9.591	9.636	1,696,251	+0.01(+0.08%)
Aug 23, 2017	9.591	9.726	9.569	9.629	2,571,882	-0.05(-0.47%)
Aug 22, 2017	9.696	9.704	9.636	9.674	2,479,853	+0.05(+0.55%)
Aug 21, 2017	9.591	9.659	9.554	9.621	2,741,101	+0.03(+0.31%)
Aug 18, 2017	9.531	9.696	9.434	9.591	3,058,821	+0.03(+0.31%)
Aug 17, 2017	9.779	9.839	9.546	9.561	3,080,830	-0.28(-2.82%)
Aug 16, 2017	9.884	9.907	9.786	9.839	1,813,171	-0.02(-0.15%)
Aug 15, 2017	10.06	10.06	9.846	9.854	1,664,169	-0.08(-0.83%)
Aug 14, 2017	9.892	9.967	9.824	9.937	2,045,703	+0.19(+1.92%)
Aug 11, 2017	9.801	9.899	9.655	9.749	2,098,786	-0.07(-0.69%)
Aug 10, 2017	9.989	10.02	9.801	9.816	2,989,723	-0.25(-2.46%)
Aug 09, 2017	9.974	10.12	9.959	10.06	2,043,727	-0.06(-0.59%)
Aug 08, 2017	10.09	10.30	10.06	10.12	2,188,411	+0.02(+0.22%)
Aug 07, 2017	10.27	10.28	10.09	10.10	1,391,487	-0.16(-1.54%)
Aug 04, 2017	10.21	10.32	10.20	10.26	2,203,764	+0.15(+1.48%)
Aug 03, 2017	10.29	10.30	10.10	10.11	2,029,189	-0.20(-1.97%)
Aug 02, 2017	10.38	10.41	10.23	10.31	1,294,768	-0.06(-0.58%)
Aug 01, 2017	10.33	10.38	10.27	10.37	2,403,354	+0.09(+0.88%)
Jul 31, 2017	10.23	10.33	10.14	10.28	3,550,840	+0.13(+1.26%)
Jul 28, 2017	10.33	10.35	10.11	10.15	2,605,313	-0.18(-1.74%)
Jul 27, 2017	10.23	10.36	10.14	10.33	3,389,674	+0.11(+1.10%)
Jul 26, 2017	10.42	10.46	10.20	10.22	2,725,851	-0.20(-1.87%)
Jul 25, 2017	10.36	10.48	10.25	10.42	5,050,508	+0.26(+2.51%)
Jul 24, 2017	10.07	10.18	10.06	10.16	2,833,943	+0.19(+1.88%)
Jul 21, 2017	10.17	10.18	9.952	9.974	3,938,412	-0.23(-2.21%)
Jul 20, 2017	10.71	10.71	10.17	10.20	6,685,583	-0.42(-3.96%)
Jul 19, 2017	10.65	10.66	10.53	10.62	2,655,554	+0.03(+0.28%)
Jul 18, 2017	10.58	10.66	10.50	10.59	2,668,730	-0.08(-0.77%)
Jul 17, 2017	10.60	10.74	10.52	10.67	2,521,472	+0.05(+0.49%)
Jul 14, 2017	10.47	10.69	10.36	10.62	2,149,172	-0.01(-0.14%)
Jul 13, 2017	10.61	10.65	10.52	10.63	1,964,297	+0.06(+0.57%)
Jul 12, 2017	10.57	10.71	10.53	10.57	2,210,317	-0.06(-0.57%)
Jul 11, 2017	10.66	10.69	10.54	10.63	2,585,410	-0.01(-0.07%)
Jul 10, 2017	10.72	10.76	10.62	10.64	2,319,007	-0.12(-1.12%)
Jul 07, 2017	10.87	10.90	10.62	10.76	3,002,299	-0.06(-0.55%)
Jul 06, 2017	10.81	10.97	10.72	10.82	7,886,722	+0.03(+0.28%)
Jul 05, 2017	10.81	10.84	10.60	10.79	4,018,490	+0.01(+0.07%)
Jul 03, 2017	10.70	10.87	10.68	10.78	1,899,400	+0.16(+1.48%)
Jun 30, 2017	10.75	10.77	10.59	10.63	3,374,378	-0.05(-0.49%)
Jun 29, 2017	10.83	10.93	10.55	10.68	5,350,109	+0.17(+1.64%)
Jun 28, 2017	10.48	10.56	10.38	10.51	4,682,878	+0.14(+1.38%)
Jun 27, 2017	10.39	10.51	10.34	10.36	6,287,117	+0.04(+0.36%)
Jun 26, 2017	10.15	10.39	10.12	10.33	5,204,631	+0.24(+2.38%)
Jun 23, 2017	10.26	10.30	10.09	10.09	44,415,060	-0.13(-1.25%)
Jun 22, 2017	10.32	10.33	10.14	10.21	3,299,882	-0.11(-1.09%)
Jun 21, 2017	10.39	10.39	10.23	10.33	4,653,625	+0.03(+0.29%)
Jun 20, 2017	10.49	10.51	10.28	10.30	3,620,337	-0.22(-2.07%)
Jun 19, 2017	10.65	10.74	10.47	10.51	3,222,889	-0.09(-0.85%)
Jun 16, 2017	10.66	10.69	10.54	10.60	14,949,230	-0.14(-1.33%)
Jun 15, 2017	10.81	10.96	10.72	10.75	3,465,786	-0.13(-1.24%)
Jun 14, 2017	10.73	10.90	10.58	10.88	5,421,426	+0.01(+0.07%)
Jun 13, 2017	10.96	11.00	10.79	10.87	4,171,894	+0.09(+0.83%)
Jun 12, 2017	10.90	11.07	10.72	10.78	5,473,373	-0.05(-0.48%)
Jun 09, 2017	10.58	10.88	10.57	10.84	4,919,313	+0.35(+3.29%)
Jun 08, 2017	10.23	10.69	10.19	10.49	4,066,908	+0.26(+2.49%)
Jun 07, 2017	10.18	10.36	10.16	10.24	3,910,918	+0.11(+1.04%)
Jun 06, 2017	10.00	10.24	9.989	10.13	3,984,860	-0.01(-0.15%)
Jun 05, 2017	10.14	10.28	10.14	10.15	3,847,847	+0.04(+0.37%)
Jun 02, 2017	9.982	10.20	9.914	10.11	4,575,017	+0.03(+0.30%)