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
2018-12-17 10.225 10.47 10.105 10.115 150,606
2018-12-14 10.44 10.62 10.26 10.29 189,109
2018-12-13 10.96 10.96 10.475 10.485 176,420
2018-12-12 11.13 11.13 10.97 11.045 137,301
2018-12-11 11.12 11.12 10.92 10.935 140,775
2018-12-10 11.18 11.22 10.95 11.045 245,400
2018-12-07 11.42 11.45 11.15 11.215 169,610
2018-12-06 11.41 11.41 11.17 11.32 167,371
2018-12-04 12.12 12.12 11.47 11.55 184,986
2018-12-03 12.38 12.40 12.065 12.125 97,750
2018-11-30 12.16 12.325 12.16 12.265 184,714
2018-11-29 12.22 12.32 12.11 12.235 114,745
2018-11-28 12.23 12.30 11.99 12.285 111,544
2018-11-27 12.25 12.28 12.195 12.255 81,261
2018-11-26 12.20 12.40 12.20 12.275 137,110
2018-11-23 12.05 12.235 12.01 12.11 33,355
2018-11-21 12.19 12.325 12.02 12.12 74,853
2018-11-20 12.18 12.25 12.06 12.11 141,528
2018-11-19 12.13 12.35 12.13 12.225 110,048
2018-11-16 12.12 12.165 12.065 12.12 88,518
2018-11-15 11.90 12.28 11.90 12.165 144,686
2018-11-14 12.25 12.25 11.885 12.045 114,192
2018-11-13 12.12 12.30 12.12 12.165 132,606
2018-11-12 12.22 12.29 12.08 12.12 96,109
2018-11-09 12.32 12.39 12.18 12.24 99,547
2018-11-08 12.38 12.47 12.325 12.365 75,294
2018-11-07 12.30 12.42 12.15 12.39 157,047
2018-11-06 12.05 12.35 12.05 12.255 132,653
2018-11-05 12.03 12.14 11.965 12.03 130,886
2018-11-02 12.10 12.10 11.99 12.065 128,776

» More Fnb Pa Stock Price History

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