FNB

FNB
🏛️ usa →
16.08
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.85 13.88 13.75 13.77 1.3M
2023-12-28 13.90 13.97 13.80 13.87 1.1M
2023-12-27 13.91 13.98 13.84 13.95 1.4M
2023-12-26 13.76 13.96 13.62 13.92 1.4M
2023-12-22 13.70 13.80 13.61 13.68 1.4M
2023-12-21 13.73 13.76 13.49 13.62 2.0M
2023-12-20 13.74 13.92 13.59 13.59 2.0M
2023-12-19 13.57 13.80 13.49 13.78 1.5M
2023-12-18 13.67 13.74 13.54 13.56 1.5M
2023-12-15 13.78 13.82 13.54 13.61 4.6M
2023-12-14 13.63 13.96 13.53 13.79 3.1M
2023-12-13 12.75 13.35 12.65 13.34 2.7M
2023-12-12 12.83 12.88 12.74 12.75 1.4M
2023-12-11 12.81 12.94 12.74 12.85 1.1M
2023-12-08 12.74 12.91 12.61 12.86 1.7M
2023-12-07 12.58 12.73 12.47 12.70 1.8M
2023-12-06 12.51 12.79 12.49 12.53 2.4M
2023-12-05 12.55 12.58 12.39 12.39 1.9M
2023-12-04 12.28 12.64 12.28 12.64 1.7M
2023-12-01 11.92 12.50 11.89 12.49 2.0M
2023-11-30 11.98 12.11 11.89 11.99 1.8M
2023-11-29 11.77 12.03 11.75 11.95 1.9M
2023-11-28 11.71 11.71 11.55 11.68 1.3M
2023-11-27 11.69 11.72 11.60 11.70 1.2M
2023-11-24 11.68 11.78 11.68 11.77 0.5M
2023-11-22 11.78 11.78 11.63 11.68 1.0M
2023-11-21 11.82 11.85 11.64 11.65 1.4M
2023-11-20 11.91 11.92 11.78 11.88 1.7M
2023-11-17 11.96 12.07 11.83 11.96 1.6M
2023-11-16 11.93 12.01 11.69 11.79 1.7M
2023-11-15 11.73 12.01 11.73 11.96 1.9M
2023-11-14 11.51 11.88 11.51 11.78 2.1M
2023-11-13 11.10 11.21 11.01 11.14 1.4M
2023-11-10 11.13 11.21 10.98 11.18 1.1M
2023-11-09 11.23 11.27 10.99 11.08 2.5M
2023-11-08 11.41 11.41 11.21 11.23 1.0M
2023-11-07 11.41 11.49 11.34 11.37 1.1M
2023-11-06 11.53 11.60 11.37 11.48 1.3M
2023-11-03 11.49 11.60 11.26 11.54 2.1M
2023-11-02 10.82 11.20 10.80 11.20 1.6M
2023-11-01 10.56 10.78 10.53 10.72 1.7M
2023-10-31 10.67 10.70 10.53 10.69 1.4M
2023-10-30 10.59 10.70 10.50 10.63 1.7M
2023-10-27 10.70 10.72 10.40 10.47 1.9M
2023-10-26 10.45 10.88 10.43 10.76 2.2M
2023-10-25 10.47 10.53 10.24 10.41 2.5M
2023-10-24 10.66 10.69 10.45 10.54 1.5M
2023-10-23 10.63 10.81 10.60 10.61 2.3M
2023-10-20 11.06 11.06 10.66 10.69 2.9M
2023-10-19 11.18 11.40 10.92 11.04 3.3M
2023-10-18 11.16 11.24 10.97 11.03 3.5M
2023-10-17 10.97 11.40 10.97 11.28 2.6M
2023-10-16 10.87 11.09 10.87 11.05 1.6M
2023-10-13 11.11 11.11 10.73 10.76 2.1M
2023-10-12 11.01 11.01 10.83 10.97 3.8M
2023-10-11 10.93 11.13 10.77 10.97 2.4M
2023-10-10 10.89 11.04 10.86 10.92 2.5M
2023-10-09 10.82 10.94 10.77 10.84 3.4M
2023-10-06 10.81 11.05 10.75 10.92 2.4M
2023-10-05 10.60 10.94 10.57 10.92 2.7M
2023-10-04 10.51 10.69 10.34 10.63 2.6M
2023-10-03 10.49 10.55 10.39 10.47 2.2M
2023-10-02 10.78 10.83 10.52 10.60 2.1M
2023-09-29 10.71 10.92 10.70 10.79 2.5M
2023-09-28 10.49 10.69 10.48 10.64 2.3M
2023-09-27 10.60 10.62 10.40 10.45 1.7M
2023-09-26 10.59 10.75 10.53 10.55 1.8M
2023-09-25 10.49 10.72 10.49 10.71 2.0M
2023-09-22 10.68 10.76 10.54 10.57 2.0M
2023-09-21 10.89 10.93 10.64 10.68 2.4M
2023-09-20 11.17 11.24 10.92 10.92 2.5M
2023-09-19 11.12 11.20 10.99 11.06 1.5M
2023-09-18 11.30 11.30 11.08 11.10 1.6M
2023-09-15 11.18 11.32 11.13 11.28 6.0M
2023-09-14 11.35 11.42 11.25 11.29 2.0M
2023-09-13 11.33 11.34 11.08 11.22 1.7M
2023-09-12 11.16 11.31 11.07 11.26 2.2M
2023-09-11 11.23 11.30 11.09 11.09 1.6M
2023-09-08 11.13 11.21 10.96 11.16 1.5M
2023-09-07 11.31 11.37 11.03 11.07 3.3M
2023-09-06 11.45 11.53 11.27 11.32 2.1M
2023-09-05 11.72 11.72 11.49 11.49 1.8M
2023-09-01 11.58 11.82 11.58 11.77 1.7M
2023-08-31 11.59 11.71 11.57 11.63 1.3M
2023-08-30 11.68 11.73 11.60 11.61 1.1M
2023-08-29 11.64 11.80 11.55 11.75 1.1M
2023-08-28 11.53 11.69 11.52 11.61 2.1M
2023-08-25 11.55 11.65 11.33 11.44 1.2M
2023-08-24 11.45 11.68 11.45 11.54 1.0M
2023-08-23 11.39 11.55 11.32 11.52 1.6M
2023-08-22 11.68 11.79 11.40 11.40 2.0M
2023-08-21 11.80 11.84 11.58 11.68 1.4M
2023-08-18 11.61 11.86 11.61 11.76 4.1M
2023-08-17 11.77 11.81 11.64 11.69 1.1M
2023-08-16 11.76 11.85 11.66 11.68 1.6M
2023-08-15 11.95 12.07 11.77 11.79 2.1M
2023-08-14 12.14 12.19 12.01 12.13 1.3M
2023-08-11 12.16 12.30 12.16 12.28 1.6M
2023-08-10 12.41 12.50 12.18 12.26 2.1M
2023-08-09 12.47 12.52 12.34 12.37 1.7M
2023-08-08 12.57 12.59 12.28 12.58 2.3M
2023-08-07 12.82 12.94 12.80 12.86 1.9M
2023-08-04 12.78 12.98 12.74 12.86 1.5M
2023-08-03 12.66 12.87 12.58 12.80 1.4M
2023-08-02 12.60 12.75 12.53 12.68 2.0M
2023-08-01 12.79 12.80 12.49 12.73 2.5M
2023-07-31 12.77 12.86 12.69 12.79 1.9M
2023-07-28 12.80 12.88 12.64 12.79 1.9M
2023-07-27 12.99 13.01 12.58 12.62 2.3M
2023-07-26 12.73 13.06 12.69 12.91 2.9M
2023-07-25 12.59 12.77 12.50 12.55 2.5M
2023-07-24 12.45 12.70 12.36 12.56 3.5M
2023-07-21 12.74 12.78 12.41 12.50 3.4M
2023-07-20 12.76 12.76 12.28 12.55 3.2M
2023-07-19 12.44 12.71 12.31 12.69 3.2M
2023-07-18 12.09 12.44 12.06 12.40 2.2M
2023-07-17 11.89 12.17 11.86 12.08 1.2M
2023-07-14 12.32 12.32 11.85 11.91 1.9M
2023-07-13 12.03 12.26 11.97 12.24 2.1M
2023-07-12 12.01 12.14 11.94 12.00 1.5M
2023-07-11 11.86 11.91 11.72 11.87 1.7M
2023-07-10 11.65 11.91 11.62 11.80 1.6M
2023-07-07 11.40 11.81 11.39 11.71 3.5M
2023-07-06 11.33 11.37 11.17 11.36 2.1M
2023-07-05 11.58 11.65 11.42 11.53 1.3M
2023-07-03 11.44 11.69 11.44 11.64 1.0M
2023-06-30 11.59 11.60 11.44 11.44 2.3M
2023-06-29 11.37 11.56 11.33 11.52 1.6M
2023-06-28 11.25 11.27 11.12 11.21 1.2M
2023-06-27 11.12 11.37 11.04 11.29 1.5M
2023-06-26 11.14 11.31 11.06 11.14 1.3M
2023-06-23 11.12 11.25 11.02 11.06 2.5M
2023-06-22 11.44 11.44 11.19 11.24 1.7M
2023-06-21 11.59 11.61 11.44 11.50 1.8M
2023-06-20 11.72 11.72 11.53 11.61 1.8M
2023-06-16 11.92 11.92 11.66 11.70 4.1M
2023-06-15 11.76 11.94 11.75 11.89 1.9M
2023-06-14 12.08 12.23 11.78 11.83 2.0M
2023-06-13 11.88 12.17 11.80 12.11 2.1M
2023-06-12 11.93 12.13 11.75 11.89 1.9M
2023-06-09 11.98 12.11 11.82 11.92 2.5M
2023-06-08 11.99 12.09 11.86 12.07 1.7M
2023-06-07 11.92 12.23 11.79 12.14 2.4M
2023-06-06 11.45 12.02 11.41 11.80 2.6M
2023-06-05 11.58 11.61 11.27 11.41 2.2M
2023-06-02 11.27 11.68 11.24 11.66 2.1M
2023-06-01 10.98 11.23 10.91 11.11 1.6M
2023-05-31 11.31 11.37 10.90 10.99 3.2M
2023-05-30 11.36 11.44 11.20 11.43 1.7M
2023-05-26 11.19 11.37 11.00 11.35 1.5M
2023-05-25 11.15 11.24 10.98 11.23 2.3M
2023-05-24 11.14 11.29 11.02 11.22 2.1M
2023-05-23 11.33 11.62 11.24 11.25 2.5M
2023-05-22 11.26 11.35 11.05 11.33 1.7M
2023-05-19 11.33 11.35 10.98 11.18 2.5M
2023-05-18 11.18 11.33 11.05 11.27 2.0M
2023-05-17 10.75 11.23 10.75 11.20 3.5M
2023-05-16 10.58 10.74 10.52 10.57 2.3M
2023-05-15 10.48 10.66 10.48 10.60 2.3M
2023-05-12 10.61 10.66 10.29 10.46 2.0M
2023-05-11 10.42 10.59 10.37 10.49 3.8M
2023-05-10 10.73 10.77 10.42 10.58 2.3M
2023-05-09 10.49 10.63 10.37 10.56 2.1M
2023-05-08 10.99 11.00 10.57 10.57 1.9M
2023-05-05 10.86 10.97 10.65 10.85 4.0M
2023-05-04 10.44 10.57 10.09 10.38 3.9M
2023-05-03 10.93 11.17 10.69 10.74 3.8M
2023-05-02 11.20 11.24 10.65 10.86 3.1M
2023-05-01 11.42 11.46 11.21 11.26 2.6M
2023-04-28 11.44 11.62 11.39 11.48 2.6M
2023-04-27 11.30 11.59 11.24 11.49 3.9M
2023-04-26 11.11 11.39 11.04 11.20 2.0M
2023-04-25 11.36 11.48 11.12 11.17 2.8M
2023-04-24 11.46 11.67 11.36 11.51 2.8M
2023-04-21 11.63 11.73 11.42 11.46 3.4M
2023-04-20 11.63 11.91 11.60 11.82 4.0M
2023-04-19 11.42 11.73 11.35 11.63 3.1M
2023-04-18 11.55 11.55 11.29 11.40 2.3M
2023-04-17 11.22 11.61 11.13 11.59 3.1M
2023-04-14 11.71 11.74 11.18 11.25 2.3M
2023-04-13 11.38 11.62 11.28 11.52 2.3M
2023-04-12 11.53 11.57 11.26 11.37 2.2M
2023-04-11 11.42 11.52 11.33 11.43 3.1M
2023-04-10 11.30 11.51 11.25 11.45 2.0M
2023-04-06 11.25 11.40 11.19 11.32 1.9M
2023-04-05 11.09 11.29 11.08 11.27 2.2M
2023-04-04 11.60 11.63 11.09 11.29 2.8M
2023-04-03 11.65 11.66 11.40 11.41 1.6M
2023-03-31 11.63 11.73 11.49 11.60 2.4M
2023-03-30 11.82 11.82 11.46 11.50 1.4M
2023-03-29 11.74 11.74 11.47 11.67 1.7M
2023-03-28 11.53 11.69 11.44 11.55 1.5M
2023-03-27 11.80 11.89 11.58 11.60 2.5M
2023-03-24 11.08 11.59 11.06 11.54 2.6M
2023-03-23 11.76 11.78 11.19 11.26 3.5M
2023-03-22 12.29 12.31 11.61 11.64 2.8M
2023-03-21 12.16 12.38 12.10 12.32 2.9M
2023-03-20 11.89 12.17 11.66 11.71 3.6M
2023-03-17 12.10 12.29 11.50 11.58 7.4M
2023-03-16 11.87 12.68 11.64 12.37 4.4M
2023-03-15 12.03 12.43 11.88 12.05 5.0M
2023-03-14 13.16 13.42 12.30 12.48 6.9M
2023-03-13 12.05 13.22 11.68 12.47 9.6M
2023-03-10 12.60 13.15 12.34 12.78 4.8M
2023-03-09 13.48 13.48 12.87 12.90 2.8M
2023-03-08 13.77 13.83 13.48 13.57 2.1M
2023-03-07 14.02 14.08 13.76 13.76 1.9M
2023-03-06 14.25 14.31 14.08 14.10 2.9M
2023-03-03 14.06 14.22 13.96 14.20 1.5M
2023-03-02 14.11 14.13 13.92 14.03 1.3M
2023-03-01 14.18 14.37 14.13 14.34 1.6M
2023-02-28 14.35 14.39 14.25 14.27 2.3M
2023-02-27 14.38 14.45 14.23 14.29 1.4M
2023-02-24 14.09 14.28 14.02 14.25 1.6M
2023-02-23 14.22 14.26 14.05 14.18 1.1M
2023-02-22 14.23 14.28 14.07 14.12 1.6M
2023-02-21 14.44 14.44 14.16 14.21 1.6M
2023-02-17 14.51 14.61 14.44 14.55 1.4M
2023-02-16 14.50 14.62 14.44 14.49 1.4M
2023-02-15 14.40 14.68 14.30 14.65 1.3M
2023-02-14 14.53 14.59 14.37 14.48 1.5M
2023-02-13 14.40 14.58 14.33 14.54 1.5M
2023-02-10 14.35 14.42 14.26 14.39 2.1M
2023-02-09 14.59 14.63 14.34 14.37 1.5M
2023-02-08 14.54 14.64 14.40 14.52 1.7M
2023-02-07 14.38 14.68 14.36 14.65 2.0M
2023-02-06 14.45 14.61 14.39 14.48 3.5M
2023-02-03 14.31 14.63 14.26 14.47 3.1M
2023-02-02 14.42 14.54 14.22 14.33 3.9M
2023-02-01 14.17 14.54 14.09 14.42 3.5M
2023-01-31 13.87 14.36 13.76 14.27 5.5M
2023-01-30 13.71 13.94 13.70 13.82 2.5M
2023-01-27 13.69 13.76 13.60 13.75 1.7M
2023-01-26 13.60 13.67 13.45 13.65 2.4M
2023-01-25 13.50 13.57 13.31 13.52 3.2M
2023-01-24 13.20 13.70 12.99 13.57 4.4M
2023-01-23 12.92 13.27 12.90 13.11 3.3M
2023-01-20 12.80 12.98 12.68 12.93 2.0M
2023-01-19 12.64 12.81 12.58 12.70 2.2M
2023-01-18 13.07 13.11 12.72 12.74 2.5M
2023-01-17 13.39 13.42 13.15 13.16 1.8M
2023-01-13 13.28 13.43 13.11 13.41 1.9M
2023-01-12 13.29 13.49 13.27 13.39 1.7M
2023-01-11 13.29 13.35 13.21 13.23 1.9M
2023-01-10 13.24 13.31 13.11 13.28 1.5M
2023-01-09 13.46 13.47 13.18 13.22 1.3M
2023-01-06 13.10 13.42 13.10 13.39 1.7M
2023-01-05 12.98 13.12 12.96 13.05 2.5M
2023-01-04 13.12 13.21 13.00 13.06 2.0M
2023-01-03 13.18 13.25 12.91 13.02 1.9M