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
2017-11-17 13.10 13.285 13.06 13.26 74,873
2017-11-16 13.18 13.265 13.10 13.175 128,058
2017-11-15 12.89 13.14 12.89 13.075 73,589
2017-11-14 13.05 13.15 13.00 13.045 122,905
2017-11-13 12.78 13.12 12.77 13.105 104,100
2017-11-10 12.89 13.05 12.89 12.945 253,702
2017-11-09 12.92 13.07 12.75 12.91 112,204
2017-11-08 12.88 12.99 12.83 12.985 128,668
2017-11-07 13.54 13.54 13.03 13.03 100,737
2017-11-06 13.47 13.59 13.47 13.52 128,748
2017-11-03 13.40 13.565 13.36 13.515 148,122
2017-11-02 13.33 13.53 13.33 13.505 100,382
2017-11-01 13.50 13.525 13.34 13.405 157,320
2017-10-31 13.56 13.635 13.49 13.50 100,973
2017-10-30 13.75 13.79 13.525 13.56 74,225
2017-10-27 13.79 13.90 13.67 13.835 122,379
2017-10-26 13.72 13.90 13.72 13.845 93,087
2017-10-25 13.79 13.79 13.55 13.725 166,333
2017-10-24 13.61 13.705 13.55 13.665 104,597
2017-10-23 13.55 13.60 13.425 13.44 90,342
2017-10-20 13.83 13.83 13.45 13.585 200,258
2017-10-19 13.28 13.585 13.115 13.495 397,997
2017-10-18 14.00 14.02 13.92 13.985 96,680
2017-10-17 14.05 14.08 13.91 13.91 81,005
2017-10-16 14.04 14.12 13.98 14.045 80,952
2017-10-13 13.79 14.06 13.79 13.955 83,827
2017-10-12 14.03 14.05 13.94 13.985 93,584
2017-10-11 14.01 14.06 13.92 13.995 47,248
2017-10-10 13.95 14.095 13.94 14.075 86,530
2017-10-09 14.08 14.08 13.89 13.905 88,097

» More Fnb Pa Stock Price History

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