Scarica l'app Stockscreener
15.86
2.26%
0.35
Dopo l'orario di chiusura:
15.86
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di F N B Corp (FNB)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-13 | $15.89 | $15.51 | $0.385 | 7,683,623.0 | +2.26% |
| 2025-08-12 | $15.53 | $15.01 | $0.52 | 5,976,936.0 | +4.02% |
| 2025-08-11 | $15.03 | $14.84 | $0.19 | 3,839,412.0 | -0.20% |
| 2025-08-08 | $14.99 | $14.76 | $0.23 | 2,190,886.0 | +1.29% |
| 2025-08-07 | $15.04 | $14.71 | $0.33 | 4,098,014.0 | -0.94% |
| 2025-08-06 | $15.17 | $14.87 | $0.30 | 4,687,582.0 | -1.33% |
| 2025-08-05 | $15.09 | $14.71 | $0.385 | 6,037,908.0 | +0.60% |
| 2025-08-04 | $15.04 | $14.84 | $0.20 | 5,880,004.0 | +0.94% |
| 2025-08-01 | $15.13 | $14.57 | $0.56 | 8,159,471.0 | -3.00% |
| 2025-07-31 | $15.47 | $15.27 | $0.20 | 7,663,417.0 | -1.03% |
| 2025-07-30 | $15.78 | $15.40 | $0.375 | 7,779,281.0 | -0.51% |
| 2025-07-29 | $15.84 | $15.52 | $0.325 | 8,609,792.0 | -0.95% |
| 2025-07-28 | $15.71 | $15.50 | $0.21 | 9,209,752.0 | +0.45% |
| 2025-07-25 | $15.64 | $15.27 | $0.37 | 7,945,327.0 | +0.32% |
| 2025-07-24 | $16.10 | $15.58 | $0.52 | 10,562,022.0 | -3.29% |
| 2025-07-23 | $16.14 | $15.99 | $0.15 | 4,449,688.0 | +0.75% |
| 2025-07-22 | $16.14 | $15.84 | $0.305 | 4,758,995.0 | +0.13% |
| 2025-07-21 | $16.27 | $15.96 | $0.30 | 3,972,307.0 | -0.56% |
| 2025-07-18 | $16.22 | $15.74 | $0.48 | 7,173,929.0 | +1.26% |
| 2025-07-17 | $15.94 | $15.42 | $0.515 | 6,478,305.0 | +2.32% |
| 2025-07-16 | $15.63 | $15.14 | $0.485 | 3,880,661.0 | +0.98% |
| 2025-07-15 | $15.97 | $15.34 | $0.63 | 5,129,868.0 | -3.76% |
F N B Corp Stock (FNB) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni F N B Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FNB. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni F N B Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
F N B Corp Storia dei prezzi delle azioni (FNB) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $15.89 | $14.57 | $1.32 | 56,237,459.0 | +3.52% |
| 2025-07 | $16.27 | $14.49 | $1.77 | 121,015,825.0 | +5.08% |
| 2025-06 | $14.70 | $13.44 | $1.26 | 62,160,988.0 | +5.12% |
| 2025-05 | $14.59 | $12.97 | $1.62 | 44,594,671.0 | +5.96% |
| 2025-04 | $13.70 | $10.88 | $2.81 | 84,232,385.0 | -2.68% |
| 2025-03 | $14.97 | $12.97 | $2.00 | 49,586,813.0 | -9.37% |
| 2025-02 | $15.97 | $14.41 | $1.56 | 37,414,321.0 | -5.42% |
| 2025-01 | $16.09 | $14.04 | $2.05 | 55,127,934.0 | +6.16% |
F N B Corp Storia dei prezzi delle azioni (FNB) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $17.13 | $14.31 | $2.82 | 44,745,040.0 | -14.17% |
| 2024-11 | $17.70 | $14.22 | $3.48 | 46,474,220.0 | +18.28% |
| 2024-10 | $14.91 | $13.43 | $1.48 | 53,374,363.0 | +2.76% |
| 2024-09 | $15.02 | $13.49 | $1.53 | 39,933,798.0 | -5.81% |
| 2024-08 | $15.36 | $13.15 | $2.21 | 43,543,941.0 | -2.35% |
| 2024-07 | $15.65 | $13.32 | $2.33 | 64,075,166.0 | +12.13% |
| 2024-06 | $13.90 | $12.60 | $1.30 | 35,930,692.0 | -0.65% |
| 2024-05 | $14.39 | $13.32 | $1.07 | 36,767,459.0 | +3.22% |
| 2024-04 | $14.19 | $12.49 | $1.70 | 49,617,549.0 | -5.39% |
| 2024-03 | $14.14 | $13.03 | $1.11 | 41,093,249.0 | +5.70% |
| 2024-02 | $13.70 | $12.61 | $1.09 | 43,099,496.0 | +1.21% |
| 2024-01 | $14.01 | $12.81 | $1.20 | 46,177,735.0 | -4.28% |
F N B Corp Storia dei prezzi delle azioni (FNB) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $13.98 | $11.89 | $2.09 | 37,692,689.0 | +14.85% |
| 2023-11 | $12.11 | $10.53 | $1.58 | 32,131,851.0 | +12.16% |
| 2023-10 | $11.40 | $10.24 | $1.16 | 53,756,532.0 | -0.93% |
| 2023-09 | $11.81 | $10.40 | $1.41 | 43,973,923.0 | -7.22% |
| 2023-08 | $12.98 | $11.32 | $1.66 | 40,016,589.0 | -9.07% |
| 2023-07 | $13.06 | $11.17 | $1.89 | 45,031,582.0 | +11.80% |
| 2023-06 | $12.23 | $10.90 | $1.33 | 41,689,707.0 | +4.09% |
| 2023-05 | $11.62 | $10.09 | $1.53 | 56,611,982.0 | -4.27% |
| 2023-04 | $11.91 | $11.04 | $0.87 | 50,356,057.0 | -1.03% |
| 2023-03 | $14.37 | $11.06 | $3.30 | 76,947,553.0 | -18.71% |
| 2023-02 | $14.68 | $14.02 | $0.66 | 37,949,692.0 | +0.00% |
| 2023-01 | $14.36 | $12.58 | $1.78 | 47,930,626.0 | +9.35% |
1.06%
0.36%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):