F.N.B. Corporation Common Stockのデータ

F.N.B. Corporation Common Stockの基本情報

名前 F.N.B. Corporation Common Stock
ティッカー FNB
United States
上場年 nan
セクター Finance

F.N.B. Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.3 11.11 11.18 11.25 1549000.0 11.25
2021-02-12 11.07 10.86 10.93 11.02 1307700.0 11.02
2021-02-11 11.15 10.84 11.05 10.9 3173600.0 10.9
2021-02-10 11.18 10.93 11.0 11.04 3039600.0 11.04
2021-02-09 11.01 10.69 10.79 10.93 2509700.0 10.93
2021-02-08 10.8 10.6 10.66 10.8 1095600.0 10.8
2021-02-05 10.72 10.51 10.71 10.63 1370700.0 10.63
2021-02-04 10.63 10.34 10.36 10.59 1807200.0 10.59
2021-02-03 10.31 10.1 10.16 10.28 1598800.0 10.28
2021-02-02 10.28 10.11 10.24 10.22 1469500.0 10.22
2021-02-01 10.11 9.79 9.89 10.1 1880000.0 10.1
2021-01-29 10.27 9.84 10.17 9.86 3698000.0 9.86
2021-01-28 10.3 10.11 10.15 10.19 2123700.0 10.19
2021-01-27 10.19 9.92 10.05 9.94 2967800.0 9.94
2021-01-26 10.59 10.22 10.53 10.25 2195100.0 10.25
2021-01-25 10.46 10.16 10.33 10.41 2459700.0 10.41
2021-01-22 10.51 10.21 10.25 10.51 1869500.0 10.51
2021-01-21 10.76 10.34 10.71 10.37 3105800.0 10.37
2021-01-20 11.15 10.61 10.93 10.72 3326100.0 10.72
2021-01-19 11.15 10.94 11.07 11.09 1965600.0 11.09
2021-01-15 11.22 10.89 11.1 10.97 3234900.0 10.97
2021-01-14 11.39 10.97 11.0 11.35 2249900.0 11.35
2021-01-13 10.96 10.73 10.88 10.91 2157400.0 10.91
2021-01-12 10.99 10.74 10.86 10.97 1905000.0 10.97
2021-01-11 10.86 10.43 10.52 10.72 2202000.0 10.72
2021-01-08 10.85 10.5 10.84 10.7 2029000.0 10.7
2021-01-07 10.99 10.68 10.75 10.85 3859200.0 10.85
2021-01-06 10.68 9.68 9.78 10.57 3418400.0 10.57
2021-01-05 9.74 9.41 9.48 9.59 2271400.0 9.59
2021-01-04 9.59 9.29 9.56 9.45 1932400.0 9.45
2020-12-31 9.56 9.37 9.46 9.5 1093500.0 9.5
2020-12-30 9.53 9.31 9.36 9.46 1331900.0 9.46
2020-12-29 9.54 9.29 9.54 9.32 1418400.0 9.32
2020-12-28 9.63 9.39 9.49 9.54 1189800.0 9.54
2020-12-24 9.5 9.28 9.5 9.41 1011600.0 9.41
2020-12-23 9.49 9.26 9.31 9.47 1351800.0 9.47
2020-12-22 9.36 9.13 9.36 9.21 1723100.0 9.21
2020-12-21 9.4 9.16 9.37 9.3 2173200.0 9.3
2020-12-18 9.44 9.18 9.4 9.31 5535600.0 9.31
2020-12-17 9.51 9.31 9.51 9.4 1756000.0 9.4
2020-12-16 9.71 9.47 9.71 9.53 1872700.0 9.53
2020-12-15 9.69 9.49 9.61 9.63 2380300.0 9.63
2020-12-14 9.7 9.45 9.69 9.48 2192200.0 9.48
2020-12-11 9.63 9.41 9.41 9.48 1631000.0 9.48
2020-12-10 9.58 9.35 9.39 9.56 2669700.0 9.56
2020-12-09 9.6 9.39 9.6 9.55 2190800.0 9.55
2020-12-08 9.54 9.37 9.42 9.47 2144900.0 9.47
2020-12-07 9.58 9.32 9.43 9.55 2271600.0 9.55
2020-12-04 9.63 9.43 9.5 9.55 2356500.0 9.55
2020-12-03 9.37 9.07 9.12 9.24 2246300.0 9.24
2020-12-02 9.22 8.84 8.86 9.17 3176200.0 9.17
2020-12-01 9.13 8.9 9.07 8.97 2871000.0 8.85
2020-11-30 9.24 8.8 9.1 8.83 3202400.0 8.71
2020-11-27 9.3 9.04 9.26 9.21 1182100.0 9.09
2020-11-25 9.39 9.16 9.33 9.31 2399700.0 9.19
2020-11-24 9.54 9.22 9.26 9.53 1943400.0 9.4
2020-11-23 9.09 8.88 8.96 9.04 2598100.0 8.92
2020-11-20 8.89 8.64 8.78 8.8 1431300.0 8.68
2020-11-19 8.89 8.66 8.7 8.87 1691100.0 8.75
2020-11-18 9.06 8.77 9.0 8.78 1798400.0 8.66
2020-11-17 8.97 8.65 8.81 8.91 1758400.0 8.79
2020-11-16 9.07 8.79 8.97 9.01 2226900.0 8.89
2020-11-13 8.67 8.51 8.6 8.58 2216300.0 8.47
2020-11-12 8.53 8.32 8.38 8.45 2191600.0 8.34
2020-11-11 8.89 8.42 8.82 8.57 2078500.0 8.46
2020-11-10 8.91 8.64 8.77 8.78 2169300.0 8.66
2020-11-09 8.96 8.15 8.2 8.68 3982700.0 8.56
2020-11-06 7.78 7.47 7.75 7.5 2043100.0 7.4
2020-11-05 7.79 7.25 7.25 7.72 3502200.0 7.62
2020-11-04 7.73 7.22 7.73 7.22 3740500.0 7.12
2020-11-03 8.1 7.89 8.0 8.01 2105900.0 7.9
2020-11-02 7.82 7.54 7.68 7.78 2085700.0 7.68
2020-10-30 7.57 7.3 7.32 7.56 2364400.0 7.46
2020-10-29 7.36 7.06 7.16 7.32 2913900.0 7.22
2020-10-28 7.3 7.11 7.19 7.22 3016200.0 7.12
2020-10-27 7.77 7.34 7.69 7.34 2455900.0 7.24
2020-10-26 7.78 7.6 7.74 7.76 2596700.0 7.66
2020-10-23 8.0 7.68 7.98 7.85 2613900.0 7.74
2020-10-22 7.92 7.54 7.56 7.89 3972400.0 7.78
2020-10-21 7.57 7.46 7.51 7.53 2347400.0 7.43
2020-10-20 7.68 7.45 7.5 7.53 2246800.0 7.43
2020-10-19 7.68 7.36 7.55 7.4 3610100.0 7.3
2020-10-16 7.5 7.24 7.41 7.5 2377300.0 7.4
2020-10-15 7.45 7.19 7.2 7.42 2981200.0 7.32
2020-10-14 7.51 7.29 7.41 7.3 1260700.0 7.2
2020-10-13 7.71 7.4 7.63 7.42 2466300.0 7.32
2020-10-12 7.75 7.51 7.52 7.72 1811900.0 7.62
2020-10-09 7.73 7.47 7.68 7.51 2199800.0 7.41
2020-10-08 7.65 7.5 7.62 7.62 1969500.0 7.52
2020-10-07 7.63 7.3 7.35 7.5 2893300.0 7.4
2020-10-06 7.56 7.21 7.29 7.25 3394100.0 7.15
2020-10-05 7.28 7.06 7.07 7.19 4202800.0 7.09
2020-10-02 6.99 6.57 6.58 6.98 2504900.0 6.89
2020-10-01 6.88 6.67 6.76 6.71 2425900.0 6.62
2020-09-30 6.89 6.72 6.78 6.78 2995400.0 6.69
2020-09-29 6.81 6.6 6.76 6.73 2837900.0 6.64
2020-09-28 6.89 6.64 6.64 6.84 2232800.0 6.75
2020-09-25 6.54 6.39 6.42 6.5 2076500.0 6.41
2020-09-24 6.65 6.37 6.46 6.5 2227700.0 6.41
2020-09-23 6.78 6.45 6.64 6.45 3190100.0 6.36
2020-09-22 6.82 6.56 6.69 6.61 3077400.0 6.52
2020-09-21 7.0 6.63 6.89 6.67 4109500.0 6.58
2020-09-18 7.27 7.07 7.26 7.09 5536700.0 7.0
2020-09-17 7.27 7.07 7.1 7.26 2072600.0 7.16
2020-09-16 7.37 7.09 7.16 7.24 2512400.0 7.14
2020-09-15 7.32 7.07 7.27 7.12 2980300.0 7.02
2020-09-14 7.38 7.05 7.09 7.27 2514600.0 7.17
2020-09-11 7.1 6.91 7.01 7.04 2351800.0 6.95
2020-09-10 7.21 6.98 7.17 6.99 2554800.0 6.9
2020-09-09 7.34 7.05 7.3 7.15 3446900.0 7.05
2020-09-08 7.58 7.16 7.55 7.23 4094800.0 7.13
2020-09-04 7.74 7.49 7.69 7.68 2591600.0 7.58
2020-09-03 7.83 7.46 7.51 7.49 2600800.0 7.39
2020-09-02 7.58 7.42 7.46 7.55 2780400.0 7.33
2020-09-01 7.58 7.42 7.43 7.48 2573500.0 7.26
2020-08-31 7.65 7.5 7.58 7.5 1774000.0 7.28
2020-08-28 7.75 7.58 7.75 7.64 1282200.0 7.42
2020-08-27 7.73 7.51 7.51 7.66 1503500.0 7.44
2020-08-26 7.65 7.49 7.65 7.52 1508800.0 7.3
2020-08-25 7.84 7.56 7.72 7.64 1481500.0 7.42
2020-08-24 7.65 7.3 7.43 7.64 2034000.0 7.42
2020-08-21 7.39 7.26 7.3 7.35 2193400.0 7.14
2020-08-20 7.57 7.31 7.5 7.34 2231400.0 7.13
2020-08-19 7.77 7.54 7.6 7.63 1802700.0 7.41
2020-08-18 7.88 7.55 7.88 7.55 1800900.0 7.33
2020-08-17 7.97 7.8 7.92 7.86 1935900.0 7.63
2020-08-14 8.11 7.78 7.81 7.98 1746200.0 7.75
2020-08-13 8.08 7.89 7.98 7.91 1272300.0 7.68
2020-08-12 8.38 7.93 8.38 8.09 1776600.0 7.85
2020-08-11 8.4 8.13 8.25 8.19 2240300.0 7.95
2020-08-10 8.16 7.88 7.9 8.02 1652800.0 7.79
2020-08-07 7.87 7.34 7.4 7.87 2243400.0 7.64
2020-08-06 7.54 7.42 7.42 7.46 1132800.0 7.24
2020-08-05 7.55 7.38 7.46 7.51 2022900.0 7.29
2020-08-04 7.38 7.26 7.32 7.35 1334600.0 7.14
2020-08-03 7.5 7.31 7.43 7.39 1395000.0 7.18
2020-07-31 7.53 7.27 7.49 7.41 1961400.0 7.19
2020-07-30 7.52 7.22 7.45 7.5 2099200.0 7.28
2020-07-29 7.73 7.28 7.39 7.73 2276300.0 7.51
2020-07-28 7.58 7.4 7.44 7.42 1361200.0 7.2
2020-07-27 7.67 7.48 7.63 7.53 1985900.0 7.31
2020-07-24 7.87 7.63 7.78 7.67 1369100.0 7.45
2020-07-23 7.82 7.47 7.47 7.72 2265000.0 7.5
2020-07-22 7.66 7.42 7.51 7.53 2220300.0 7.31
2020-07-21 7.66 7.27 7.35 7.64 3062900.0 7.42
2020-07-20 7.51 7.23 7.41 7.26 2391400.0 7.05
2020-07-17 8.07 7.43 7.97 7.48 4818900.0 7.26
2020-07-16 7.67 7.38 7.42 7.55 2317300.0 7.33
2020-07-15 7.6 7.26 7.3 7.55 2417800.0 7.33
2020-07-14 7.23 6.91 7.06 7.05 2497200.0 6.85
2020-07-13 7.31 6.88 7.13 7.14 2351200.0 6.93
2020-07-10 7.03 6.66 6.66 7.02 2388800.0 6.82
2020-07-09 6.89 6.59 6.84 6.64 4390000.0 6.45
2020-07-08 6.97 6.69 6.86 6.9 3484900.0 6.7
2020-07-07 7.07 6.89 7.04 6.9 2172500.0 6.7
2020-07-06 7.48 7.08 7.3 7.16 3066100.0 6.95
2020-07-02 7.5 7.01 7.38 7.05 4803500.0 6.85
2020-07-01 7.53 6.88 7.53 7.09 2269200.0 6.88
2020-06-30 7.56 7.22 7.23 7.5 2087900.0 7.28
2020-06-29 7.45 7.0 7.06 7.32 2915200.0 7.11
2020-06-26 7.26 6.89 7.2 6.92 4741300.0 6.72
2020-06-25 7.41 7.0 7.03 7.4 1695500.0 7.18
2020-06-24 7.37 7.02 7.31 7.09 2546500.0 6.88
2020-06-23 7.88 7.46 7.77 7.46 1936100.0 7.24
2020-06-22 7.71 7.41 7.47 7.58 1881200.0 7.36
2020-06-19 7.9 7.39 7.83 7.62 6628600.0 7.4
2020-06-18 7.89 7.5 7.54 7.72 2285100.0 7.5
2020-06-17 8.11 7.64 8.11 7.66 1993800.0 7.44
2020-06-16 8.27 7.79 8.13 8.08 2254700.0 7.85
2020-06-15 7.83 6.92 7.06 7.72 3491400.0 7.5
2020-06-12 7.91 7.37 7.9 7.68 2470200.0 7.46
2020-06-11 7.84 7.39 7.75 7.41 2210600.0 7.19
2020-06-10 8.98 8.23 8.94 8.27 2972400.0 8.03
2020-06-09 9.23 8.8 9.06 9.09 2613900.0 8.83
2020-06-08 9.51 9.2 9.35 9.51 3317500.0 9.23
2020-06-05 9.31 8.85 9.19 9.06 3254600.0 8.8
2020-06-04 8.4 7.86 8.09 8.4 3308200.0 8.16
2020-06-03 8.16 7.78 7.82 8.1 2763300.0 7.86
2020-06-02 7.75 7.45 7.67 7.55 1906400.0 7.33
2020-06-01 7.7 7.35 7.48 7.57 2185000.0 7.35
2020-05-29 7.58 7.36 7.47 7.41 2002200.0 7.19
2020-05-28 8.27 7.71 8.18 7.76 2349100.0 7.42
2020-05-27 8.12 7.75 8.0 8.06 2605900.0 7.7
2020-05-26 7.72 7.39 7.45 7.57 2157300.0 7.24
2020-05-22 7.24 6.91 7.17 7.02 1686800.0 6.71
2020-05-21 7.3 7.11 7.12 7.16 2567600.0 6.84
2020-05-20 7.17 6.82 6.83 7.12 2681900.0 6.81
2020-05-19 7.05 6.68 7.03 6.68 2299800.0 6.39
2020-05-18 7.2 6.7 6.74 7.13 2872100.0 6.82
2020-05-15 6.48 6.29 6.4 6.33 3082300.0 6.05
2020-05-14 6.61 5.86 6.1 6.45 3682200.0 6.17
2020-05-13 6.74 6.2 6.72 6.26 6935400.0 5.98
2020-05-12 7.36 6.76 7.28 6.78 3551600.0 6.48
2020-05-11 7.62 7.19 7.54 7.25 3171900.0 6.93
2020-05-08 7.76 7.42 7.46 7.72 1343400.0 7.38
2020-05-07 7.57 7.2 7.2 7.26 1343400.0 6.94
2020-05-06 7.67 7.14 7.64 7.14 1602500.0 6.83
2020-05-05 8.01 7.49 7.89 7.51 1703600.0 7.18
2020-05-04 7.72 7.41 7.51 7.68 1720800.0 7.34
2020-05-01 7.9 7.58 7.81 7.72 1807900.0 7.38
2020-04-30 8.31 7.98 8.12 8.09 2125800.0 7.73
2020-04-29 8.68 8.15 8.25 8.54 2495100.0 8.16
2020-04-28 8.21 7.83 8.04 7.94 2525100.0 7.59
2020-04-27 7.86 7.28 7.31 7.72 2210900.0 7.38
2020-04-24 7.31 7.02 7.27 7.2 2521200.0 6.88
2020-04-23 7.34 6.93 7.12 7.17 2108000.0 6.85
2020-04-22 7.47 7.05 7.4 7.08 2084900.0 6.77
2020-04-21 7.48 7.14 7.18 7.21 2101800.0 6.89
2020-04-20 7.8 7.22 7.41 7.53 2307100.0 7.2
2020-04-17 7.83 7.48 7.53 7.66 2207500.0 7.32
2020-04-16 7.28 6.9 7.24 7.16 2903800.0 6.84
2020-04-15 7.52 7.2 7.39 7.27 2134200.0 6.95
2020-04-14 8.37 7.53 8.23 7.79 2853100.0 7.45
2020-04-13 8.49 7.88 8.41 8.0 1825800.0 7.65
2020-04-09 8.46 7.95 8.06 8.36 2333100.0 7.99
2020-04-08 7.82 7.31 7.47 7.76 1750300.0 7.42
2020-04-07 7.84 7.24 7.5 7.3 3231500.0 6.98
2020-04-06 7.4 7.0 7.18 7.13 1965200.0 6.82
2020-04-03 7.1 6.6 6.86 6.75 2686500.0 6.45
2020-04-02 7.29 6.73 6.73 7.06 2318200.0 6.75
2020-04-01 7.03 6.54 7.0 6.84 2550700.0 6.54
2020-03-31 7.52 7.11 7.23 7.37 3052500.0 7.05
2020-03-30 7.45 6.94 7.24 7.33 2063300.0 7.01
2020-03-27 7.67 7.02 7.07 7.36 2780800.0 7.04
2020-03-26 7.58 6.64 6.87 7.51 4165700.0 7.18
2020-03-25 7.33 6.49 6.92 6.72 3987900.0 6.42
2020-03-24 6.92 6.19 6.19 6.78 2668900.0 6.48
2020-03-23 6.64 5.64 6.56 5.88 2915200.0 5.62
2020-03-20 7.49 6.64 7.05 6.78 5547800.0 6.48
2020-03-19 7.08 5.05 5.5 7.08 4690800.0 6.77
2020-03-18 6.81 5.42 6.69 5.6 5994700.0 5.35
2020-03-17 7.48 6.92 7.33 7.1 4645300.0 6.79
2020-03-16 12.0 6.91 6.91 7.18 3154300.0 6.86
2020-03-13 8.57 7.73 8.15 8.57 2958200.0 8.19
2020-03-12 8.3 7.37 7.75 7.56 3267100.0 7.23
2020-03-11 8.72 8.23 8.59 8.39 4686400.0 8.02
2020-03-10 8.88 8.32 8.62 8.88 3393400.0 8.49
2020-03-09 8.93 8.16 8.72 8.17 3238800.0 7.81
2020-03-06 9.85 9.41 9.5 9.62 3161900.0 9.2
2020-03-05 9.93 9.72 9.86 9.92 3249800.0 9.48
2020-03-04 10.25 9.81 10.14 10.21 2929100.0 9.76
2020-03-03 10.68 10.08 10.61 10.14 3302300.0 9.58
2020-03-02 10.65 9.99 10.09 10.64 3455900.0 10.05
2020-02-28 10.32 9.96 10.11 10.09 5322500.0 9.53
2020-02-27 10.8 10.34 10.54 10.43 2906000.0 9.85
2020-02-26 11.09 10.74 11.08 10.78 2658300.0 10.18
2020-02-25 11.37 10.93 11.37 11.01 3930400.0 10.4
2020-02-24 11.49 11.32 11.46 11.37 1678600.0 10.74
2020-02-21 11.84 11.69 11.81 11.82 1788200.0 11.17
2020-02-20 11.96 11.66 11.69 11.9 1822100.0 11.24
2020-02-19 11.77 11.69 11.69 11.7 918100.0 11.05
2020-02-18 11.88 11.6 11.85 11.65 1107100.0 11.0