Skip to main content
F.N.B. Corporation (FNB)
NYSE: FNB · Real-Time Price · USD
14.74
-0.21 (-1.40%)
Dec 27, 2024, 4:00 PM EST - Market closed

F.N.B. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 202414.8415.0114.6114.7414.74-1.40%1,647,124
Dec 26, 202414.8114.9914.7114.9514.950.07%1,114,951
Dec 24, 202414.7814.9514.7314.9414.941.22%726,171
Dec 23, 202414.4614.7914.4314.7614.761.79%2,411,127
Dec 20, 202414.3114.7314.3114.5014.500.69%5,946,246
Dec 19, 202414.8014.9614.3614.4014.40-1.23%4,024,458
Dec 18, 202415.5715.5714.5414.5814.58-5.39%3,446,218
Dec 17, 202415.7015.8215.3315.4115.41-2.59%3,303,686
Dec 16, 202415.9315.9715.7415.8215.82-0.57%4,217,066
Dec 13, 202415.9816.0215.7815.9115.91-0.31%3,056,005
Dec 12, 202416.2816.3515.9615.9615.96-2.03%2,120,385
Dec 11, 202416.3616.4416.2016.2916.290.80%2,247,539
Dec 10, 202416.2816.4716.0416.1616.16-0.31%1,983,676
Dec 9, 202416.5516.6716.2016.2116.21-2.05%2,977,433
Dec 6, 202416.6116.6416.3716.5516.550.06%1,701,150
Dec 5, 202416.8116.8616.5116.5416.54-0.90%1,601,778
Dec 4, 202416.7016.7616.4716.6916.69-0.06%1,201,544
Dec 3, 202416.9916.9916.6416.7016.70-0.83%952,994
Dec 2, 202417.0817.1316.7616.8416.84-1.81%1,256,086
Nov 29, 202417.3517.3516.9917.1517.03-0.06%1,306,979
Nov 27, 202417.3217.4317.0917.1617.04-0.29%1,156,834
Nov 26, 202417.2017.3617.1117.2117.09-0.46%1,854,204
Nov 25, 202417.3517.7017.2817.2917.170.82%3,478,255
Nov 22, 202416.8917.2016.7717.1517.032.33%2,989,782
Nov 21, 202416.5516.9416.5016.7616.642.13%2,607,894
Nov 20, 202416.3616.4516.1416.4116.290.12%1,295,918
Nov 19, 202416.3016.5316.2416.3916.27-0.49%1,336,401
Nov 18, 202416.4616.5916.4416.4716.35-0.36%1,919,830
Nov 15, 202416.5316.6316.2916.5316.410.24%2,574,916
Nov 14, 202416.6716.7416.3916.4916.37-0.96%1,335,646
Nov 13, 202416.7416.9716.6016.6516.53-0.30%1,792,084
Nov 12, 202416.6716.9116.6316.7016.58-0.42%1,989,144
Nov 11, 202416.4416.8416.3816.7716.653.90%2,838,379
Nov 8, 202416.1316.2615.9216.1416.030.50%1,787,613
Nov 7, 202416.5016.5115.9616.0615.95-3.95%4,629,344
Nov 6, 202415.4916.7715.4816.7216.6014.91%7,833,195
Nov 5, 202414.3214.5714.2714.5514.451.82%1,662,156
Nov 4, 202414.3914.4314.2214.2914.19-1.45%2,464,044
Nov 1, 202414.6014.6914.4614.5014.40-2,257,609
Oct 31, 202414.7314.7614.4914.5014.40-1.29%2,009,344
Oct 30, 202414.3914.8214.3914.6914.592.08%1,962,037
Oct 29, 202414.5714.6014.3514.3914.29-1.30%2,191,226
Oct 28, 202414.3514.6314.2414.5814.482.89%2,266,272
Oct 25, 202414.5614.5914.1114.1714.07-2.07%2,593,956
Oct 24, 202414.5514.5914.2914.4714.37-0.07%1,638,484
Oct 23, 202414.2814.5014.2514.4814.380.84%2,578,112
Oct 22, 202414.0814.3814.0814.3614.261.92%2,957,547
Oct 21, 202414.5914.6114.0714.0913.99-3.69%2,795,823
Oct 18, 202414.7114.8414.4714.6314.53-1.42%4,480,681
Oct 17, 202414.7014.9114.6914.8414.740.41%4,498,500
Oct 16, 202414.6014.7914.4214.7814.682.50%2,875,650
Oct 15, 202414.3714.7514.2514.4214.320.84%2,150,490
Oct 14, 202414.3314.4614.1814.3014.20-0.07%1,982,057
Oct 11, 202414.0714.4414.0214.3114.212.95%1,823,448
Oct 10, 202413.7213.9113.6613.9013.800.65%1,577,844
Oct 9, 202413.6213.9413.6113.8113.711.10%1,697,947
Oct 8, 202413.8413.8613.6413.6613.56-0.87%1,596,135
Oct 7, 202413.7613.8313.6713.7813.68-0.43%1,613,140
Oct 4, 202413.8813.9613.7413.8413.741.62%1,530,286
Oct 3, 202413.5013.6913.4313.6213.520.37%1,445,283
Oct 2, 202413.5613.6913.4913.5713.47-2,365,432
Oct 1, 202413.9914.0013.5213.5713.47-3.83%3,813,461
Sep 30, 202413.8414.1813.7914.1114.011.58%1,866,826
Sep 27, 202414.0114.0613.8313.8913.79-0.07%1,513,512
Sep 26, 202413.8814.0013.7213.9013.801.61%1,861,267
Sep 25, 202413.9213.9213.6513.6813.58-1.58%2,627,393
Sep 24, 202414.1814.2913.8813.9013.80-2.04%1,886,030
Sep 23, 202414.3514.4114.0814.1914.09-0.84%2,725,083
Sep 20, 202414.5014.5114.2914.3114.21-1.92%4,995,557
Sep 19, 202414.5314.7014.3314.5914.492.46%2,155,795
Sep 18, 202414.2114.6914.0614.2414.140.28%2,090,723
Sep 17, 202414.2314.4814.1514.2014.100.35%1,563,469
Sep 16, 202414.0614.2613.9214.1514.050.93%2,195,387
Sep 13, 202413.8214.0513.8214.0213.922.41%2,076,073
Sep 12, 202413.8413.8713.6313.6913.59-0.65%1,865,460
Sep 11, 202413.8513.8813.4913.7813.68-1.50%2,113,938
Sep 10, 202414.2014.2013.7413.9913.89-1.13%1,932,160
Sep 9, 202414.0414.2313.9514.1514.051.00%1,682,220
Sep 6, 202414.4014.4813.9714.0113.91-2.10%1,933,657
Sep 5, 202414.6814.6914.2714.3114.21-2.39%1,281,672
Sep 4, 202414.7414.9114.5614.6614.44-1.01%1,317,415
Sep 3, 202414.8415.0214.7514.8114.58-1.13%1,600,852
Aug 30, 202414.8114.9914.7514.9814.751.35%1,602,869
Aug 29, 202414.7914.9014.5814.7814.550.54%1,124,799
Aug 28, 202414.4914.7614.4814.7014.481.24%1,457,115
Aug 27, 202414.5014.5914.3814.5214.30-0.41%1,508,716
Aug 26, 202414.9114.9214.5714.5814.36-1.22%1,536,423
Aug 23, 202414.3414.9514.2914.7614.533.80%1,840,330
Aug 22, 202414.1814.3014.1114.2214.000.42%925,479
Aug 21, 202414.2514.2514.0114.1613.940.07%1,036,781
Aug 20, 202414.2414.2714.0814.1513.93-1.19%1,470,721
Aug 19, 202414.1314.3414.1314.3214.101.42%1,677,520
Aug 16, 202413.8614.1513.7714.1213.901.58%1,655,771
Aug 15, 202413.9014.1213.8813.9013.692.06%2,258,728
Aug 14, 202413.7013.7013.5013.6213.410.07%1,640,319
Aug 13, 202413.6313.6513.3913.6113.400.89%1,201,493
Aug 12, 202413.7913.9413.4313.4913.28-1.24%1,625,005
Aug 9, 202413.7013.7213.5213.6613.45-0.29%2,072,743
Aug 8, 202413.6713.7513.5113.7013.491.56%1,978,361
Aug 7, 202413.7613.8613.4313.4913.28-2,637,601