FNB PA Historical Stock Price

Below is the stock price history for Fnb Pa FNB. Data is recorded each day for the historical open, high, low, close and volume. The Fnb Pa stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Fnb Pa Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-17 14.34 14.34 14.15 14.305 75,080
2018-01-16 14.56 14.56 14.19 14.275 227,984
2018-01-12 14.55 14.62 14.38 14.475 122,193
2018-01-11 14.36 14.445 14.315 14.445 114,516
2018-01-10 14.12 14.495 14.12 14.25 138,387
2018-01-09 14.04 14.295 14.04 14.125 175,406
2018-01-08 13.96 14.055 13.83 14.005 164,214
2018-01-05 13.96 14.01 13.835 13.975 88,162
2018-01-04 13.96 14.055 13.86 13.865 91,549
2018-01-03 13.79 13.86 13.67 13.79 89,769
2018-01-02 13.88 14.03 13.72 13.775 130,412
2017-12-29 13.98 13.98 13.82 13.835 106,798
2017-12-28 13.88 13.995 13.84 13.965 85,283
2017-12-27 14.05 14.05 13.90 13.90 96,847
2017-12-26 14.27 14.29 14.015 14.06 80,181
2017-12-22 14.22 14.275 14.14 14.225 236,559
2017-12-21 13.99 14.315 13.98 14.25 293,010
2017-12-20 14.19 14.19 13.80 13.90 166,924
2017-12-19 14.19 14.20 13.995 14.06 105,532
2017-12-18 14.08 14.20 14.035 14.105 97,286
2017-12-15 13.64 14.075 13.64 13.885 107,071
2017-12-14 13.745 13.795 13.485 13.56 88,931
2017-12-13 13.89 14.04 13.735 13.735 97,927
2017-12-12 13.97 14.04 13.84 13.955 77,654
2017-12-11 14.08 14.08 13.875 13.885 106,465
2017-12-08 14.17 14.18 13.995 14.085 116,541
2017-12-07 14.03 14.22 13.99 14.135 59,948
2017-12-06 14.05 14.205 14.02 14.025 84,727
2017-12-05 14.43 14.43 14.10 14.135 66,438
2017-12-04 14.66 14.66 14.35 14.385 161,901

» More Fnb Pa Stock Price History

To see other companies like Fnb Pa (FNB), view our stock market today for news, and other data.