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
2018-06-20 14.15 14.15 13.98 14.055 69,161
2018-06-19 13.84 14.06 13.79 14.015 70,002
2018-06-18 13.72 13.94 13.68 13.89 83,161
2018-06-15 13.70 13.845 13.58 13.775 108,002
2018-06-14 13.75 13.825 13.65 13.795 75,084
2018-06-13 13.87 14.03 13.69 13.875 204,158
2018-06-12 14.00 14.00 13.71 13.81 111,324
2018-06-11 14.16 14.16 13.895 13.935 105,921
2018-06-08 14.05 14.14 13.95 14.115 122,004
2018-06-07 14.065 14.08 13.955 14.045 215,550
2018-06-06 13.69 13.975 13.69 13.975 117,873
2018-06-05 13.48 13.62 13.48 13.595 142,270
2018-06-04 13.47 13.545 13.455 13.54 74,286
2018-06-01 13.46 13.54 13.395 13.435 94,445
2018-05-31 13.33 13.37 13.225 13.255 175,291
2018-05-30 13.42 13.585 13.31 13.505 109,941
2018-05-29 13.42 13.48 13.225 13.29 120,412
2018-05-25 13.53 13.59 13.49 13.57 59,697
2018-05-24 13.60 13.60 13.345 13.575 88,210
2018-05-23 13.64 13.67 13.58 13.62 64,001
2018-05-22 13.67 13.88 13.67 13.71 89,758
2018-05-21 13.54 13.65 13.54 13.65 64,367
2018-05-18 13.57 13.57 13.47 13.475 78,839
2018-05-17 13.52 13.60 13.47 13.57 93,260
2018-05-16 13.55 13.59 13.41 13.535 45,744
2018-05-15 13.45 13.63 13.45 13.515 152,455
2018-05-14 13.42 13.50 13.355 13.46 192,544
2018-05-11 13.36 13.47 13.36 13.395 99,221
2018-05-10 13.30 13.44 13.28 13.39 203,441
2018-05-09 13.20 13.425 13.17 13.325 145,853

» More Fnb Pa Stock Price History

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