F.N.B. Corp

FNB
🏛️ 美国 →
16.08
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 13.04 13.11 12.99 13.05 2.1M
2022-12-29 12.95 13.10 12.91 13.07 1.6M
2022-12-28 12.99 13.03 12.89 12.92 1.5M
2022-12-27 12.90 13.03 12.85 12.96 1.4M
2022-12-23 12.86 12.92 12.79 12.88 1.2M
2022-12-22 12.86 12.89 12.66 12.85 1.5M
2022-12-21 12.88 12.97 12.79 12.89 1.9M
2022-12-20 12.65 12.77 12.62 12.72 2.6M
2022-12-19 12.65 12.74 12.49 12.61 1.9M
2022-12-16 12.60 12.73 12.48 12.60 4.8M
2022-12-15 12.67 12.90 12.55 12.64 4.7M
2022-12-14 12.93 12.99 12.69 12.75 3.3M
2022-12-13 13.21 13.23 12.74 12.87 6.2M
2022-12-12 13.09 13.19 13.00 13.13 1.9M
2022-12-09 13.04 13.19 12.99 13.06 2.3M
2022-12-08 13.19 13.21 13.07 13.16 2.0M
2022-12-07 12.92 13.15 12.79 13.09 2.4M
2022-12-06 13.00 13.09 12.71 12.90 3.5M
2022-12-05 13.80 13.80 12.91 12.98 2.8M
2022-12-02 13.91 14.00 13.81 13.89 1.5M
2022-12-01 14.12 14.24 13.98 14.05 2.4M
2022-11-30 13.86 14.11 13.68 14.10 3.3M
2022-11-29 13.78 13.91 13.74 13.90 1.9M
2022-11-28 13.89 13.99 13.68 13.77 2.3M
2022-11-25 13.94 14.09 13.88 14.02 0.6M
2022-11-23 13.96 14.04 13.87 13.88 1.6M
2022-11-22 13.93 14.04 13.89 14.02 1.9M
2022-11-21 13.79 13.90 13.75 13.84 1.5M
2022-11-18 13.92 13.97 13.72 13.81 2.9M
2022-11-17 13.60 13.73 13.46 13.70 1.9M
2022-11-16 13.84 13.89 13.64 13.70 2.7M
2022-11-15 13.92 14.03 13.66 13.86 2.7M
2022-11-14 13.97 14.00 13.74 13.74 2.7M
2022-11-11 14.54 14.71 13.93 13.97 3.3M
2022-11-10 14.40 14.55 14.33 14.49 2.9M
2022-11-09 14.11 14.21 13.96 13.99 2.4M
2022-11-08 14.32 14.38 14.10 14.18 2.7M
2022-11-07 14.44 14.49 14.29 14.35 1.9M
2022-11-04 14.35 14.48 14.24 14.39 2.3M
2022-11-03 14.04 14.28 13.91 14.20 2.5M
2022-11-02 14.31 14.54 14.11 14.16 3.9M
2022-11-01 14.52 14.53 14.35 14.40 4.6M
2022-10-31 14.37 14.55 14.31 14.45 3.2M
2022-10-28 14.21 14.43 14.12 14.43 4.1M
2022-10-27 14.35 14.49 14.05 14.09 5.1M
2022-10-26 14.38 14.43 14.14 14.16 2.3M
2022-10-25 13.95 14.34 13.93 14.30 2.9M
2022-10-24 13.95 14.20 13.88 14.05 4.4M
2022-10-21 13.40 13.88 13.31 13.83 3.2M
2022-10-20 13.68 13.81 13.21 13.34 3.5M
2022-10-19 13.18 13.84 13.10 13.67 4.7M
2022-10-18 13.12 13.20 12.95 13.16 4.0M
2022-10-17 12.94 13.09 12.85 12.98 3.4M
2022-10-14 12.85 13.00 12.70 12.72 2.1M
2022-10-13 12.02 12.85 11.92 12.80 2.3M
2022-10-12 12.21 12.29 12.04 12.15 1.9M
2022-10-11 12.12 12.35 12.10 12.20 2.0M
2022-10-10 12.34 12.36 12.10 12.22 1.9M
2022-10-07 12.44 12.47 12.19 12.23 2.6M
2022-10-06 12.37 12.50 12.31 12.48 2.1M
2022-10-05 12.31 12.48 12.29 12.43 2.5M
2022-10-04 12.05 12.52 12.05 12.50 2.7M
2022-10-03 11.75 11.93 11.55 11.89 1.8M
2022-09-30 11.67 11.82 11.59 11.60 2.2M
2022-09-29 11.65 11.71 11.52 11.62 1.8M
2022-09-28 11.65 11.88 11.56 11.79 1.8M
2022-09-27 11.75 11.81 11.46 11.62 2.1M
2022-09-26 11.68 11.83 11.61 11.67 1.7M
2022-09-23 11.83 11.85 11.61 11.78 2.0M
2022-09-22 12.23 12.23 11.89 11.98 2.2M
2022-09-21 12.33 12.51 12.14 12.16 2.0M
2022-09-20 12.17 12.34 12.12 12.25 1.9M
2022-09-19 11.95 12.28 11.91 12.26 1.5M
2022-09-16 12.04 12.13 11.89 12.07 5.5M
2022-09-15 11.96 12.27 11.91 12.14 1.9M
2022-09-14 11.92 11.95 11.71 11.93 1.9M
2022-09-13 11.99 12.07 11.75 11.81 1.6M
2022-09-12 12.11 12.28 12.10 12.21 1.7M
2022-09-09 12.04 12.13 12.01 12.08 1.7M
2022-09-08 11.63 11.98 11.58 11.98 1.5M
2022-09-07 11.40 11.73 11.37 11.72 2.2M
2022-09-06 11.72 11.75 11.34 11.45 2.4M
2022-09-02 11.85 11.93 11.64 11.66 2.1M
2022-09-01 11.78 11.82 11.54 11.71 1.9M
2022-08-31 12.08 12.09 11.90 11.92 1.8M
2022-08-30 12.09 12.10 11.91 12.06 1.9M
2022-08-29 12.11 12.14 12.00 12.05 1.3M
2022-08-26 12.58 12.60 12.20 12.21 1.4M
2022-08-25 12.40 12.55 12.40 12.55 1.6M
2022-08-24 12.40 12.46 12.31 12.40 1.3M
2022-08-23 12.43 12.53 12.41 12.42 2.4M
2022-08-22 12.50 12.50 12.38 12.43 2.0M
2022-08-19 12.81 12.86 12.64 12.68 1.8M
2022-08-18 12.85 12.92 12.79 12.91 1.1M
2022-08-17 12.74 12.88 12.68 12.85 1.1M
2022-08-16 12.78 12.96 12.77 12.90 1.3M
2022-08-15 12.59 12.82 12.52 12.80 1.3M
2022-08-12 12.60 12.72 12.52 12.72 1.1M
2022-08-11 12.44 12.55 12.42 12.54 1.3M
2022-08-10 12.25 12.42 12.25 12.35 1.7M
2022-08-09 12.02 12.14 11.98 12.14 1.7M
2022-08-08 12.12 12.19 11.98 12.01 2.0M
2022-08-05 11.83 12.13 11.79 12.05 1.7M
2022-08-04 11.87 11.89 11.77 11.83 1.2M
2022-08-03 11.88 12.00 11.78 11.91 1.5M
2022-08-02 11.90 11.91 11.77 11.79 2.1M
2022-08-01 11.88 12.01 11.82 11.94 1.8M
2022-07-29 11.84 11.99 11.83 11.96 2.2M
2022-07-28 11.82 11.89 11.65 11.81 1.8M
2022-07-27 11.82 11.90 11.73 11.86 1.9M
2022-07-26 11.73 11.87 11.70 11.74 1.6M
2022-07-25 11.70 11.84 11.61 11.79 1.9M
2022-07-22 11.64 11.76 11.51 11.59 2.6M
2022-07-21 11.38 11.61 11.27 11.58 3.6M
2022-07-20 11.32 11.64 11.32 11.56 2.4M
2022-07-19 11.30 11.52 11.28 11.46 2.0M
2022-07-18 11.15 11.31 11.08 11.11 2.0M
2022-07-15 10.87 11.09 10.79 11.03 2.5M
2022-07-14 10.56 10.74 10.53 10.72 3.5M
2022-07-13 10.90 10.92 10.71 10.75 2.1M
2022-07-12 10.85 11.17 10.84 10.98 1.5M
2022-07-11 11.00 11.06 10.86 10.95 1.8M
2022-07-08 11.25 11.27 11.05 11.08 1.4M
2022-07-07 11.08 11.20 11.08 11.15 2.6M
2022-07-06 10.88 11.04 10.80 10.97 2.5M
2022-07-05 10.80 11.01 10.62 11.00 2.0M
2022-07-01 10.81 11.07 10.71 11.04 2.2M
2022-06-30 10.79 11.01 10.67 10.86 2.4M
2022-06-29 11.09 11.09 10.90 10.97 1.8M
2022-06-28 11.27 11.39 11.07 11.07 2.5M
2022-06-27 11.20 11.26 11.07 11.12 1.5M
2022-06-24 10.86 11.20 10.84 11.16 3.1M
2022-06-23 10.88 10.91 10.63 10.81 2.0M
2022-06-22 10.72 10.97 10.70 10.94 2.2M
2022-06-21 11.01 11.03 10.84 10.91 2.2M
2022-06-17 10.68 10.82 10.57 10.71 4.6M
2022-06-16 10.80 10.86 10.48 10.58 3.0M
2022-06-15 11.02 11.20 10.93 11.01 2.6M
2022-06-14 10.90 11.10 10.86 10.95 2.7M
2022-06-13 10.94 11.04 10.77 10.84 3.3M
2022-06-10 11.26 11.36 11.08 11.15 3.5M
2022-06-09 11.88 11.88 11.41 11.44 2.6M
2022-06-08 12.04 12.04 11.84 11.91 2.5M
2022-06-07 11.86 12.16 11.80 12.11 3.3M
2022-06-06 12.04 12.18 11.95 11.96 1.6M
2022-06-03 12.03 12.05 11.86 11.95 1.7M
2022-06-02 11.92 12.11 11.76 12.10 2.4M
2022-06-01 12.17 12.21 11.73 11.97 2.4M
2022-05-31 12.01 12.20 11.91 12.15 2.6M
2022-05-27 12.00 12.13 11.97 12.13 1.5M
2022-05-26 11.93 12.08 11.91 12.00 2.1M
2022-05-25 11.56 11.87 11.52 11.80 2.1M
2022-05-24 11.62 11.66 11.36 11.60 1.7M
2022-05-23 11.64 11.84 11.54 11.67 2.5M
2022-05-20 11.45 11.55 11.15 11.40 1.9M
2022-05-19 11.36 11.53 11.29 11.38 1.9M
2022-05-18 11.67 11.77 11.47 11.50 2.3M
2022-05-17 11.64 11.81 11.54 11.79 3.3M
2022-05-16 11.45 11.53 11.27 11.39 2.0M
2022-05-13 11.44 11.57 11.35 11.45 2.6M
2022-05-12 11.35 11.40 11.06 11.31 3.7M
2022-05-11 11.63 11.78 11.35 11.37 2.6M
2022-05-10 11.64 11.81 11.31 11.58 3.4M
2022-05-09 11.69 11.77 11.53 11.58 2.7M
2022-05-06 11.96 12.01 11.72 11.83 2.7M
2022-05-05 12.08 12.11 11.82 12.01 2.5M
2022-05-04 11.88 12.24 11.82 12.24 2.4M
2022-05-03 11.75 11.97 11.65 11.90 2.2M
2022-05-02 11.60 11.76 11.44 11.68 2.7M
2022-04-29 11.86 11.95 11.49 11.52 2.3M
2022-04-28 11.93 12.01 11.76 11.93 1.9M
2022-04-27 11.79 11.91 11.70 11.83 2.5M
2022-04-26 11.86 12.03 11.78 11.78 1.9M
2022-04-25 12.00 12.11 11.70 12.08 2.2M
2022-04-22 12.52 12.55 12.08 12.09 2.0M
2022-04-21 12.66 12.77 12.47 12.51 2.5M
2022-04-20 12.50 12.66 12.46 12.55 2.7M
2022-04-19 12.37 12.52 12.29 12.43 4.1M
2022-04-18 12.11 12.36 12.06 12.33 3.7M
2022-04-14 12.17 12.25 12.08 12.11 3.5M
2022-04-13 11.81 12.21 11.73 12.19 3.0M
2022-04-12 11.99 12.13 11.81 11.89 2.5M
2022-04-11 11.93 12.18 11.91 11.98 2.5M
2022-04-08 11.97 12.07 11.87 11.93 2.3M
2022-04-07 12.06 12.09 11.75 11.89 2.6M
2022-04-06 12.17 12.24 12.01 12.03 2.7M
2022-04-05 12.29 12.43 12.23 12.23 3.0M
2022-04-04 12.44 12.49 12.15 12.31 3.0M
2022-04-01 12.61 12.71 12.38 12.52 3.2M
2022-03-31 12.75 12.89 12.44 12.45 2.5M
2022-03-30 13.09 13.13 12.65 12.79 2.9M
2022-03-29 13.00 13.12 12.96 13.10 2.9M
2022-03-28 12.95 12.95 12.62 12.89 2.0M
2022-03-25 12.75 12.96 12.75 12.93 1.7M
2022-03-24 12.82 12.83 12.64 12.74 1.8M
2022-03-23 12.99 12.99 12.59 12.64 2.0M
2022-03-22 13.05 13.12 12.93 13.07 2.8M
2022-03-21 12.99 13.06 12.72 12.84 2.7M
2022-03-18 12.82 12.90 12.46 12.84 6.4M
2022-03-17 13.01 13.07 12.78 12.86 3.2M
2022-03-16 12.94 13.26 12.94 13.20 2.8M
2022-03-15 12.92 13.05 12.64 12.82 2.6M
2022-03-14 12.98 13.08 12.78 12.85 2.2M
2022-03-11 12.84 13.03 12.73 12.74 3.3M
2022-03-10 12.65 12.83 12.54 12.71 2.0M
2022-03-09 12.77 12.89 12.65 12.74 2.3M
2022-03-08 12.40 12.64 12.20 12.38 3.4M
2022-03-07 12.58 12.67 12.14 12.15 3.9M
2022-03-04 12.76 12.88 12.49 12.65 3.0M
2022-03-03 13.11 13.21 13.00 13.09 2.2M
2022-03-02 12.92 13.27 12.87 13.21 3.5M
2022-03-01 13.31 13.34 12.64 12.75 3.7M
2022-02-28 12.99 13.44 12.99 13.43 3.1M
2022-02-25 13.00 13.46 13.00 13.40 3.2M
2022-02-24 12.80 12.96 12.50 12.92 4.5M
2022-02-23 13.52 13.64 13.21 13.26 2.0M
2022-02-22 13.55 13.69 13.39 13.45 2.4M
2022-02-18 13.47 13.77 13.47 13.62 2.0M
2022-02-17 13.74 13.78 13.51 13.52 1.8M
2022-02-16 13.67 13.94 13.65 13.89 3.6M
2022-02-15 13.66 13.89 13.66 13.80 4.5M
2022-02-14 13.74 13.84 13.41 13.55 3.2M
2022-02-11 13.61 13.97 13.57 13.70 3.4M
2022-02-10 13.70 13.91 13.63 13.72 2.4M
2022-02-09 13.81 13.86 13.64 13.67 1.8M
2022-02-08 13.77 13.86 13.63 13.82 4.2M
2022-02-07 13.38 13.61 13.31 13.53 2.2M
2022-02-04 13.23 13.47 13.15 13.37 2.7M
2022-02-03 13.14 13.30 13.02 13.16 2.4M
2022-02-02 13.10 13.17 12.95 13.08 2.4M
2022-02-01 12.92 13.17 12.81 13.16 2.1M
2022-01-31 12.79 12.92 12.57 12.92 4.7M
2022-01-28 12.91 12.94 12.56 12.91 3.0M
2022-01-27 13.22 13.48 12.80 12.94 3.9M
2022-01-26 13.30 13.36 12.91 13.11 3.1M
2022-01-25 12.95 13.29 12.65 13.13 3.7M
2022-01-24 12.78 13.14 12.63 13.10 4.1M
2022-01-21 13.24 13.27 12.96 12.99 10.9M
2022-01-20 13.78 13.95 13.18 13.23 3.7M
2022-01-19 13.84 13.89 13.41 13.45 2.8M
2022-01-18 13.99 14.11 13.74 13.82 4.8M
2022-01-14 13.70 14.00 13.53 13.99 2.5M
2022-01-13 13.71 13.92 13.64 13.85 2.3M
2022-01-12 13.65 13.74 13.50 13.62 2.5M
2022-01-11 13.73 13.73 13.45 13.65 1.5M
2022-01-10 13.82 13.87 13.44 13.64 3.1M
2022-01-07 13.54 13.76 13.39 13.72 3.2M
2022-01-06 13.08 13.52 12.97 13.51 3.1M
2022-01-05 12.91 13.09 12.84 12.87 3.4M
2022-01-04 12.65 12.99 12.64 12.88 2.5M
2022-01-03 12.30 12.67 12.26 12.49 3.0M