Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	FNB	14.07	14.16	14.03	14.15	0.10	1,452,173	6,239	11.00	15.63
2024-05-16	Z	FNB	14.16	14.20	14.05	14.05	-0.135	1,170,395	4,915	12.85	15.59
2024-05-15	Z	FNB	14.36	14.39	14.00	14.19		1,577,306	10,244	12.85	15.93
2024-05-14	Z	FNB	14.16	14.19	14.05	14.18	0.14	1,103,924	7,344	11.00	15.41
2024-05-13	Z	FNB	14.15	14.16	14.02	14.04	-0.065	1,105,998	6,460	12.85	15.33
2024-05-10	Z	FNB	14.00	14.13	13.87	14.10	0.139	1,637,381	9,676	12.85	15.25
2024-05-09	Z	FNB	13.95	14.03	13.83	13.96	-0.01	1,810,216	8,074	12.85	15.46
2024-05-08	Z	FNB	13.78	14.00	13.72	13.97	0.10	1,634,414	9,342	12.85	15.46
2024-05-07	Z	FNB	14.01	14.09	13.87	13.87	-0.055	2,035,618	7,893	12.85	15.46
2024-05-06	Z	FNB	13.89	14.02	13.79	13.94	0.15	1,536,624	8,826	12.85	15.46
2024-05-03	Z	FNB	13.87	13.91	13.66	13.79	0.15	2,779,602	7,296	12.85	15.30
2024-05-02	Z	FNB	13.70	13.78	13.515	13.64	0.05	3,355,524	10,440	11.00	14.86
2024-05-01	Z	FNB	13.42	13.85	13.385	13.59	0.25	2,617,651	11,782	12.85	15.46
2024-04-30	Z	FNB	13.46	13.57	13.31	13.34	-0.215	2,884,765	12,755	11.76	15.46
2024-04-29	Z	FNB	13.75	13.83	13.555	13.56	-0.175	3,413,787	9,634	11.00	15.41
2024-04-26	Z	FNB	13.62	13.95	13.61	13.74	0.12	3,685,023	10,322	11.00	15.41
2024-04-25	Z	FNB	13.59	13.67	13.41	13.62	-0.045	2,621,301	7,631	13.00	15.41
2024-04-24	Z	FNB	13.51	13.67	13.47	13.67	0.03	2,214,026	8,958	11.25	14.04
2024-04-23	Z	FNB	13.33	13.675	13.28	13.63	0.31	2,514,476	10,590	11.25	14.04
2024-04-22	Z	FNB	13.15	13.42	13.07	13.34	0.22	1,907,067	10,330	11.25	14.04
2024-04-19	Z	FNB	12.66	13.15	12.62	13.13	0.37	2,722,463	10,208	11.97	14.04
2024-04-18	Z	FNB	12.69	12.84	12.49	12.76	-0.03	4,529,983	16,284	11.25	14.04
2024-04-17	Z	FNB	12.90	13.045	12.80	12.80	0.015	1,861,957	7,382	11.39	13.37
2024-04-16	Z	FNB	12.92	12.94	12.70	12.79	-0.205	1,871,694	7,154	11.62	14.04
2024-04-15	Z	FNB	13.12	13.265	12.87	12.995	-0.055	2,431,217	7,665	12.85	14.04
2024-04-12	Z	FNB	12.99	13.075	12.911	13.05	-0.08	1,727,665	7,850	12.85	14.38
2024-04-11	Z	FNB	13.11	13.22	12.90	13.13	0.075	2,021,779	9,618	12.85	14.38
2024-04-10	Z	FNB	13.49	13.49	12.96	13.06	-0.66	2,606,645	9,867	12.85	14.79
2024-04-09	Z	FNB	13.74	13.77	13.575	13.73	0.035	1,615,467	7,420	11.00	15.05
2024-04-08	Z	FNB	13.67	13.76	13.59	13.69	0.11	1,677,949	5,211	12.31	14.00
2024-04-05	Z	FNB	13.48	13.645	13.48	13.59		1,450,744	6,460	11.00	15.01
2024-04-04	Z	FNB	13.77	13.865	13.525	13.58	-0.015	1,762,964	8,353	12.85	15.58
2024-04-03	Z	FNB	13.60	13.68	13.545	13.59	-0.05	1,742,003	6,068	11.00	15.05
2024-04-02	Z	FNB	13.66	13.725	13.56	13.63	-0.195	1,507,863	6,664	12.42	13.90
2024-04-01	Z	FNB	14.13	14.185	13.82	13.82	-0.28	1,967,340	7,866	12.36	14.10
2024-03-29	Z	FNB	14.00	14.14	13.97	14.10	0.075	0	0	12.56	15.05
2024-03-28	Z	FNB	14.00	14.14	13.97	14.10	0.075	1,803,626	6,512	12.56	15.05
2024-03-27	Z	FNB	13.61	14.04	13.59	14.02	0.48	2,684,510	6,571	12.52	14.07
2024-03-26	Z	FNB	13.68	13.74	13.53	13.56	-0.05	1,263,420	4,985	13.50	15.11
2024-03-25	Z	FNB	13.47	13.68	13.47	13.62	0.08	2,245,911	6,463	13.18	14.87
2024-03-22	Z	FNB	13.78	13.86	13.47	13.53	-0.25	1,607,163	6,951	11.00	14.92
2024-03-21	Z	FNB	13.68	13.87	13.66	13.78	0.17	1,909,960	7,543	12.29	15.30
2024-03-20	Z	FNB	13.30	13.71	13.27	13.62	0.26	2,467,081	7,508	12.20	15.06
2024-03-19	Z	FNB	13.23	13.465	13.23	13.37	0.11	1,994,318	7,221	12.12	14.77
2024-03-18	Z	FNB	13.33	13.39	13.135	13.26	-0.06	2,245,422	9,043	11.00	14.70
2024-03-15	Z	FNB	13.18	13.51	13.18	13.31	0.05	5,283,945	8,495	11.00	14.81
2024-03-14	Z	FNB	13.42	13.485	13.22	13.28	-0.215	2,049,218	7,457	13.10	14.83
2024-03-13	Z	FNB	13.50	13.65	13.46	13.50	0.02	1,418,072	5,785	13.15	14.00
2024-03-12	Z	FNB	13.59	13.62	13.41	13.49	-0.075	1,248,961	5,820	13.15	14.07
2024-03-11	Z	FNB	13.59	13.68	13.535	13.57	-0.075	1,123,380	4,959	11.98	14.50
2024-03-08	Z	FNB	13.84	13.88	13.59	13.65	-0.03	1,189,297	5,980	11.98	13.99
2024-03-07	Z	FNB	13.87	13.93	13.66	13.68	-0.09	1,240,970	6,029	11.00	15.08
2024-03-06	Z	FNB	13.82	13.92	13.485	13.77	-0.07	1,963,459	9,182	11.00	15.21
2024-03-05	Z	FNB	13.30	13.845	13.30	13.84	0.465	2,776,569	8,918	11.00	14.97
2024-03-04	Z	FNB	13.57	13.71	13.43	13.49	0.055	2,513,277	8,689	12.19	14.02
2024-03-01	Z	FNB	13.215	13.45	13.03	13.44	0.10	2,067,182	7,798	13.05	14.59
2024-02-29	Z	FNB	13.455	13.58	13.26	13.34	0.015	2,285,707	8,300	11.98	14.45
2024-02-28	Z	FNB	13.55	13.655	13.285	13.31	-0.37	2,430,187	7,823	13.31	14.25
2024-02-27	Z	FNB	13.56	13.695	13.53	13.66	0.205	2,294,901	6,381	13.00	15.13
2024-02-26	Z	FNB	13.32	13.50	13.28	13.46	0.08	2,671,974	9,660	11.98	14.71
2024-02-23	Z	FNB	13.39	13.51	13.295	13.38	-0.03	1,580,545	4,664	11.93	15.26
2024-02-22	Z	FNB	13.47	13.52	13.30	13.41	-0.02	1,164,599	6,293	11.90	14.59
2024-02-21	Z	FNB	13.30	13.435	13.22	13.43	0.04	1,363,398	5,693	12.14	15.06
2024-02-20	Z	FNB	13.35	13.52	13.30	13.39	-0.10	1,181,550	4,664	12.15	15.21
2024-02-19	Z	FNB	13.39	13.58	13.25	13.49	-0.01	0	0	12.01	15.01