F.N.B. Corporation FNB
NYSE · Vereinigte Staaten · Finanzen
$17,13-0,08 (-0,46 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17,11 | -0,55 % | $17,07 | $17,16 | $16,78 | 1,53M |
| 2026-09-30 | $17,21 | -0,64 % | $17,31 | $17,43 | $17,14 | 5,68M |
| 2026-09-29 | $17,32 | -0,63 % | $17,43 | $17,54 | $17,22 | 4,99M |
| 2026-09-28 | $17,43 | -1,19 % | $17,62 | $17,62 | $17,38 | 5,59M |
| 2026-09-25 | $17,64 | +1,15 % | $17,49 | $17,69 | $17,49 | 4,55M |
| 2026-09-24 | $17,44 | +0,81 % | $17,39 | $17,51 | $17,28 | 4,86M |
| 2026-09-23 | $17,30 | -1,82 % | $17,58 | $17,72 | $17,29 | 5,35M |
| 2026-09-22 | $17,62 | -1,62 % | $17,98 | $18,01 | $17,62 | 5,50M |
| 2026-09-21 | $17,91 | -0,11 % | $18,05 | $18,07 | $17,89 | 3,26M |
| 2026-09-18 | $17,93 | -0,61 % | $17,97 | $18,01 | $17,83 | 7,34M |
| 2026-09-17 | $18,04 | +0,84 % | $18,12 | $18,18 | $17,83 | 4,50M |
| 2026-09-16 | $17,89 | -2,03 % | $18,20 | $18,26 | $17,55 | 5,15M |
| 2026-09-15 | $18,26 | -0,27 % | $18,32 | $18,42 | $18,19 | 3,82M |
| 2026-09-14 | $18,31 | 0,00 % | $18,24 | $18,46 | $18,20 | 4,21M |
| 2026-09-11 | $18,31 | +0,27 % | $18,47 | $18,50 | $18,09 | 2,60M |
| 2026-09-10 | $18,26 | +0,38 % | $18,20 | $18,28 | $18,00 | 3,35M |
| 2026-09-09 | $18,19 | -0,71 % | $18,20 | $18,39 | $18,12 | 2,88M |
| 2026-09-08 | $18,32 | -1,87 % | $18,59 | $18,63 | $18,32 | 3,40M |
| 2026-09-04 | $18,67 | +1,08 % | $18,40 | $18,72 | $18,38 | 3,24M |
| 2026-09-03 | $18,47 | +1,04 % | $18,38 | $18,56 | $18,37 | 4,48M |
| 2026-09-02 | $18,28 | +2,29 % | $18,00 | $18,41 | $17,96 | 4,07M |
| 2026-09-01 | $17,87 | -1,97 % | $18,05 | $18,21 | $17,80 | 2,83M |
| 2026-08-31 | $18,23 | -0,98 % | $18,40 | $18,40 | $18,18 | 3,25M |
| 2026-08-28 | $18,41 | -0,43 % | $18,57 | $18,64 | $18,40 | 3,23M |
| 2026-08-27 | $18,49 | +0,16 % | $18,34 | $18,54 | $18,20 | 3,07M |
| 2026-08-26 | $18,46 | +0,49 % | $18,44 | $18,58 | $18,32 | 3,21M |
| 2026-08-25 | $18,37 | -0,60 % | $18,55 | $18,55 | $18,36 | 2,35M |
| 2026-08-24 | $18,48 | -0,27 % | $18,52 | $18,70 | $18,47 | 3,03M |
| 2026-08-21 | $18,53 | 0,00 % | $18,68 | $18,75 | $18,44 | 2,68M |
| 2026-08-20 | $18,53 | -0,22 % | $18,52 | $18,68 | $18,43 | 2,98M |
| 2026-08-19 | $18,57 | -3,38 % | $19,28 | $19,28 | $18,57 | 3,78M |
| 2026-08-18 | $19,22 | -0,93 % | $19,40 | $19,50 | $19,14 | 4,06M |
| 2026-08-17 | $19,40 | -0,41 % | $19,40 | $19,56 | $19,34 | 3,83M |
| 2026-08-14 | $19,48 | +0,78 % | $19,31 | $19,52 | $19,25 | 1,77M |
| 2026-08-13 | $19,33 | +0,31 % | $19,41 | $19,48 | $19,31 | 3,24M |
| 2026-08-12 | $19,27 | +0,84 % | $19,22 | $19,33 | $19,10 | 2,96M |
| 2026-08-11 | $19,11 | +0,84 % | $19,00 | $19,17 | $18,88 | 2,35M |
| 2026-08-10 | $18,95 | -0,11 % | $18,93 | $19,08 | $18,80 | 4,44M |
| 2026-08-07 | $18,97 | 0,00 % | $18,91 | $19,03 | $18,79 | 4,16M |
| 2026-08-06 | $18,97 | -1,25 % | $19,44 | $19,44 | $18,95 | 2,78M |
| 2026-08-05 | $19,21 | -0,88 % | $19,46 | $19,47 | $19,17 | 5,24M |
| 2026-08-04 | $19,38 | +0,99 % | $19,21 | $19,50 | $19,09 | 3,24M |
| 2026-08-03 | $19,19 | +1,53 % | $18,86 | $19,23 | $18,86 | 5,39M |
| 2026-07-31 | $18,90 | -0,47 % | $19,09 | $19,14 | $18,83 | 3,86M |
| 2026-07-30 | $18,99 | -0,05 % | $19,15 | $19,15 | $18,94 | 2,82M |
| 2026-07-29 | $19,00 | -0,68 % | $19,01 | $19,22 | $18,91 | 4,51M |
| 2026-07-28 | $19,13 | +1,54 % | $18,91 | $19,15 | $18,89 | 5,25M |
| 2026-07-27 | $18,84 | -1,10 % | $19,23 | $19,31 | $18,84 | 4,53M |
| 2026-07-24 | $19,05 | +0,95 % | $18,92 | $19,12 | $18,81 | 9,62M |
| 2026-07-23 | $18,87 | +0,05 % | $18,71 | $18,91 | $18,56 | 7,17M |
| 2026-07-22 | $18,86 | -1,20 % | $19,11 | $19,11 | $18,86 | 5,41M |
| 2026-07-21 | $19,09 | +1,81 % | $18,83 | $19,11 | $18,68 | 6,65M |
| 2026-07-20 | $18,75 | -2,14 % | $18,91 | $19,11 | $18,51 | 7,55M |
| 2026-07-17 | $19,16 | -1,69 % | $18,81 | $19,21 | $18,80 | 19,04M |
| 2026-07-16 | $19,49 | +2,15 % | $19,09 | $19,59 | $19,05 | 7,37M |
| 2026-07-15 | $19,08 | +0,47 % | $18,89 | $19,14 | $18,89 | 6,91M |
| 2026-07-14 | $18,99 | +0,32 % | $18,95 | $19,18 | $18,86 | 6,82M |
| 2026-07-13 | $18,93 | +0,53 % | $18,85 | $18,98 | $18,72 | 11,62M |
| 2026-07-10 | $18,83 | +0,70 % | $18,82 | $18,87 | $18,67 | 4,01M |
| 2026-07-09 | $18,70 | +1,58 % | $18,54 | $18,78 | $18,48 | 4,22M |
| 2026-07-08 | $18,41 | -2,44 % | $18,78 | $18,78 | $18,29 | 6,47M |
| 2026-07-07 | $18,87 | -1,56 % | $19,27 | $19,31 | $18,86 | 4,50M |
| 2026-07-06 | $19,17 | +0,74 % | $18,98 | $19,25 | $18,96 | 4,31M |
| 2026-07-02 | $19,03 | -2,06 % | $19,55 | $19,59 | $18,91 | 4,28M |
| 2026-07-01 | $19,43 | +1,83 % | $19,10 | $19,51 | $19,03 | 4,14M |
| 2026-06-30 | $19,08 | -0,47 % | $19,11 | $19,19 | $19,00 | 3,99M |
| 2026-06-29 | $19,17 | -0,36 % | $19,12 | $19,25 | $19,04 | 3,30M |
| 2026-06-26 | $19,24 | +0,52 % | $19,23 | $19,27 | $19,06 | 4,54M |
| 2026-06-25 | $19,14 | +0,84 % | $19,02 | $19,32 | $18,98 | 4,30M |
| 2026-06-24 | $18,98 | +1,23 % | $18,80 | $19,06 | $18,78 | 7,12M |
| 2026-06-23 | $18,75 | +2,12 % | $18,37 | $18,83 | $18,30 | 5,04M |
| 2026-06-22 | $18,36 | +0,71 % | $18,30 | $18,51 | $18,13 | 2,99M |
| 2026-06-18 | $18,23 | +0,72 % | $18,33 | $18,41 | $18,13 | 6,36M |
| 2026-06-17 | $18,10 | -1,52 % | $18,36 | $18,55 | $17,94 | 5,76M |
| 2026-06-16 | $18,38 | +0,49 % | $18,47 | $18,57 | $18,29 | 3,78M |
| 2026-06-15 | $18,29 | -1,88 % | $18,80 | $18,83 | $18,26 | 5,42M |
| 2026-06-12 | $18,64 | +1,91 % | $18,47 | $18,68 | $18,40 | 3,40M |
| 2026-06-11 | $18,29 | +0,99 % | $18,18 | $18,35 | $18,03 | 3,59M |
| 2026-06-10 | $18,11 | +0,39 % | $18,05 | $18,35 | $18,01 | 4,19M |
| 2026-06-09 | $18,04 | +1,86 % | $17,83 | $18,33 | $17,80 | 5,14M |
| 2026-06-08 | $17,71 | +0,11 % | $17,71 | $17,86 | $17,65 | 4,58M |
| 2026-06-05 | $17,69 | +0,28 % | $17,68 | $17,80 | $17,55 | 4,12M |
| 2026-06-04 | $17,64 | +3,34 % | $17,38 | $17,67 | $17,29 | 7,06M |
| 2026-06-03 | $17,07 | -1,78 % | $17,26 | $17,31 | $17,06 | 6,74M |
| 2026-06-02 | $17,38 | +1,64 % | $17,07 | $17,48 | $17,00 | 5,42M |
| 2026-06-01 | $17,10 | -2,17 % | $17,11 | $17,31 | $17,04 | 4,50M |
| 2026-05-29 | $17,48 | -0,46 % | $17,52 | $17,58 | $17,40 | 5,62M |
| 2026-05-28 | $17,56 | +0,06 % | $17,49 | $17,64 | $17,30 | 4,17M |
| 2026-05-27 | $17,55 | -0,45 % | $17,64 | $17,75 | $17,49 | 3,18M |
| 2026-05-26 | $17,63 | +0,57 % | $17,63 | $17,76 | $17,43 | 3,49M |