F.N.B. Corporation (FNB)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

14.10

+0.14

(+1.00%)

Al cierre: 04:00PM EDT

13.83

-0.27

(-1.91%)

Fuera de horario:

04:03PM EDT

Periodo de tiempo:

12 may 2023 - 12 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	14.00	14.13	13.87	14.10	14.10	1,637,400
09 may 2024	13.95	14.03	13.83	13.96	13.96	1,810,200
08 may 2024	13.78	14.00	13.72	13.97	13.97	1,634,400
07 may 2024	14.01	14.09	13.87	13.87	13.87	2,035,600
06 may 2024	13.89	14.02	13.79	13.94	13.94	1,536,600
03 may 2024	13.87	13.91	13.66	13.79	13.79	2,779,600
02 may 2024	13.70	13.78	13.52	13.64	13.64	3,355,500
01 may 2024	13.42	13.85	13.39	13.59	13.59	2,617,700
30 abr 2024	13.46	13.57	13.31	13.34	13.34	2,884,800
29 abr 2024	13.75	13.83	13.56	13.56	13.56	3,413,800
26 abr 2024	13.62	13.95	13.61	13.74	13.74	3,685,000
25 abr 2024	13.59	13.67	13.41	13.62	13.62	2,621,300
24 abr 2024	13.51	13.67	13.47	13.67	13.67	2,214,000
23 abr 2024	13.33	13.68	13.28	13.63	13.63	2,514,500
22 abr 2024	13.15	13.42	13.07	13.34	13.34	1,907,100
19 abr 2024	12.66	13.15	12.62	13.13	13.13	2,722,500
18 abr 2024	12.69	12.84	12.49	12.76	12.76	4,530,000
17 abr 2024	12.90	13.05	12.80	12.80	12.80	1,862,000
16 abr 2024	12.92	12.94	12.70	12.79	12.79	1,871,700
15 abr 2024	13.15	13.27	12.87	13.00	13.00	2,431,200
12 abr 2024	12.99	13.08	12.91	13.05	13.05	1,727,700
11 abr 2024	13.11	13.22	12.90	13.13	13.13	2,021,800
10 abr 2024	13.49	13.49	12.96	13.06	13.06	2,606,600
09 abr 2024	13.74	13.77	13.58	13.73	13.73	1,615,500
08 abr 2024	13.67	13.76	13.59	13.69	13.69	1,677,900
05 abr 2024	13.48	13.65	13.48	13.59	13.59	1,450,700
04 abr 2024	13.77	13.87	13.53	13.58	13.58	1,763,000
03 abr 2024	13.60	13.68	13.55	13.59	13.59	1,742,000
02 abr 2024	13.66	13.73	13.56	13.63	13.63	1,507,800
01 abr 2024	14.13	14.19	13.82	13.82	13.82	1,967,300
28 mar 2024	14.00	14.14	13.97	14.10	14.10	1,803,600
27 mar 2024	13.61	14.04	13.59	14.02	14.02	2,684,500
26 mar 2024	13.68	13.74	13.53	13.56	13.56	1,263,400
25 mar 2024	13.47	13.68	13.47	13.62	13.62	2,245,900
22 mar 2024	13.78	13.86	13.47	13.53	13.53	1,607,200
21 mar 2024	13.68	13.87	13.66	13.78	13.78	1,910,000
20 mar 2024	13.30	13.71	13.27	13.62	13.62	2,467,100
19 mar 2024	13.23	13.47	13.23	13.37	13.37	1,994,300
18 mar 2024	13.33	13.39	13.14	13.26	13.26	2,245,400
15 mar 2024	13.18	13.51	13.18	13.31	13.31	5,283,900
14 mar 2024	13.42	13.49	13.22	13.28	13.28	2,049,200
13 mar 2024	13.50	13.65	13.46	13.50	13.50	1,418,100
12 mar 2024	13.59	13.62	13.41	13.49	13.49	1,249,000
11 mar 2024	13.59	13.68	13.54	13.57	13.57	1,123,400
08 mar 2024	13.84	13.88	13.59	13.65	13.65	1,189,300
07 mar 2024	13.87	13.93	13.66	13.68	13.68	1,241,000
06 mar 2024	13.82	13.92	13.49	13.77	13.77	1,963,500
05 mar 2024	13.30	13.85	13.30	13.84	13.84	2,776,600
05 mar 2024	0.12 Dividendo
04 mar 2024	13.57	13.71	13.43	13.49	13.37	2,513,300
01 mar 2024	13.22	13.45	13.03	13.43	13.31	2,067,200
29 feb 2024	13.46	13.58	13.26	13.34	13.22	2,285,700
28 feb 2024	13.55	13.66	13.29	13.31	13.19	2,430,200
27 feb 2024	13.56	13.70	13.53	13.66	13.54	2,294,900
26 feb 2024	13.32	13.50	13.28	13.46	13.34	2,672,000
23 feb 2024	13.39	13.51	13.30	13.38	13.26	1,580,500
22 feb 2024	13.47	13.52	13.30	13.41	13.29	1,164,600
21 feb 2024	13.30	13.44	13.22	13.43	13.31	1,363,400
20 feb 2024	13.35	13.52	13.30	13.39	13.27	1,181,600
16 feb 2024	13.39	13.58	13.25	13.49	13.37	1,769,100
15 feb 2024	13.26	13.61	13.18	13.50	13.38	2,240,000
14 feb 2024	13.09	13.20	12.96	13.20	13.08	1,811,300
13 feb 2024	12.98	13.03	12.76	12.97	12.85	2,805,800
12 feb 2024	13.16	13.50	13.14	13.36	13.24	1,746,500
09 feb 2024	12.96	13.20	12.84	13.15	13.03	1,552,300
08 feb 2024	12.86	13.02	12.86	12.97	12.85	1,448,300
07 feb 2024	12.93	13.11	12.61	12.96	12.84	3,551,400
06 feb 2024	12.95	13.06	12.75	12.86	12.75	2,401,400
05 feb 2024	12.98	13.07	12.82	12.97	12.85	2,191,200
02 feb 2024	12.83	13.12	12.80	13.08	12.96	2,422,200
01 feb 2024	13.22	13.28	12.63	13.01	12.89	4,200,700
31 ene 2024	13.38	13.65	13.18	13.18	13.06	2,933,600
30 ene 2024	13.96	14.01	13.73	13.74	13.62	3,197,700
29 ene 2024	13.84	14.00	13.65	13.98	13.86	4,362,100
26 ene 2024	13.73	13.89	13.66	13.84	13.72	1,798,300
25 ene 2024	13.59	13.67	13.40	13.66	13.54	2,682,000
24 ene 2024	13.53	13.65	13.47	13.51	13.39	2,744,700
23 ene 2024	13.66	13.69	13.41	13.45	13.33	1,471,600
22 ene 2024	13.45	13.59	13.37	13.59	13.47	2,097,400
19 ene 2024	12.95	13.32	12.90	13.32	13.20	2,517,500
18 ene 2024	13.04	13.14	12.95	13.05	12.93	2,478,000
17 ene 2024	12.83	13.08	12.81	12.96	12.84	1,521,200
16 ene 2024	13.00	13.19	12.97	13.04	12.92	1,682,300
12 ene 2024	13.57	13.62	13.19	13.29	13.17	1,487,500
11 ene 2024	13.56	13.59	13.31	13.49	13.37	1,990,900
10 ene 2024	13.61	13.68	13.51	13.64	13.52	1,463,800
09 ene 2024	13.67	13.72	13.61	13.65	13.53	1,193,000
08 ene 2024	13.68	13.82	13.59	13.82	13.70	1,443,200
05 ene 2024	13.60	13.81	13.57	13.71	13.59	3,998,000
04 ene 2024	13.50	13.75	13.41	13.66	13.54	1,911,900
03 ene 2024	13.80	13.80	13.48	13.51	13.39	1,636,900
02 ene 2024	13.59	13.97	13.52	13.90	13.78	1,574,400
29 dic 2023	13.85	13.88	13.75	13.77	13.65	1,349,800
28 dic 2023	13.90	13.97	13.80	13.87	13.75	1,103,700
27 dic 2023	13.91	13.98	13.84	13.95	13.83	1,358,900
26 dic 2023	13.76	13.96	13.62	13.92	13.80	1,421,900
22 dic 2023	13.70	13.80	13.61	13.68	13.56	1,415,700
21 dic 2023	13.73	13.76	13.49	13.62	13.50	1,997,000
20 dic 2023	13.74	13.92	13.59	13.59	13.47	1,990,100
19 dic 2023	13.57	13.80	13.49	13.78	13.66	1,523,700
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

F.N.B. Corporation (FNB)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)