F.N.B. Corporation (FNB)
NYSE: FNB · Real-Time Price · USD
14.29
-0.21 (-1.45%)
Nov 4, 2024, 4:00 PM EST - Market closed
F.N.B. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 14.60 | 14.69 | 14.46 | 14.50 | 14.50 | - | 2,257,609 |
Oct 31, 2024 | 14.73 | 14.76 | 14.49 | 14.50 | 14.50 | -1.29% | 2,009,344 |
Oct 30, 2024 | 14.39 | 14.82 | 14.39 | 14.69 | 14.69 | 2.08% | 1,962,037 |
Oct 29, 2024 | 14.57 | 14.60 | 14.35 | 14.39 | 14.39 | -1.30% | 2,191,226 |
Oct 28, 2024 | 14.35 | 14.63 | 14.24 | 14.58 | 14.58 | 2.89% | 2,266,272 |
Oct 25, 2024 | 14.56 | 14.59 | 14.11 | 14.17 | 14.17 | -2.07% | 2,593,956 |
Oct 24, 2024 | 14.55 | 14.59 | 14.29 | 14.47 | 14.47 | -0.07% | 1,638,484 |
Oct 23, 2024 | 14.28 | 14.50 | 14.25 | 14.48 | 14.48 | 0.84% | 2,578,112 |
Oct 22, 2024 | 14.08 | 14.38 | 14.08 | 14.36 | 14.36 | 1.92% | 2,957,547 |
Oct 21, 2024 | 14.59 | 14.61 | 14.07 | 14.09 | 14.09 | -3.69% | 2,795,823 |
Oct 18, 2024 | 14.71 | 14.84 | 14.47 | 14.63 | 14.63 | -1.42% | 4,480,681 |
Oct 17, 2024 | 14.70 | 14.91 | 14.69 | 14.84 | 14.84 | 0.41% | 4,498,500 |
Oct 16, 2024 | 14.60 | 14.79 | 14.42 | 14.78 | 14.78 | 2.50% | 2,875,650 |
Oct 15, 2024 | 14.37 | 14.75 | 14.25 | 14.42 | 14.42 | 0.84% | 2,150,490 |
Oct 14, 2024 | 14.33 | 14.46 | 14.18 | 14.30 | 14.30 | -0.07% | 1,982,057 |
Oct 11, 2024 | 14.07 | 14.44 | 14.02 | 14.31 | 14.31 | 2.95% | 1,823,448 |
Oct 10, 2024 | 13.72 | 13.91 | 13.66 | 13.90 | 13.90 | 0.65% | 1,577,844 |
Oct 9, 2024 | 13.62 | 13.94 | 13.61 | 13.81 | 13.81 | 1.10% | 1,697,947 |
Oct 8, 2024 | 13.84 | 13.86 | 13.64 | 13.66 | 13.66 | -0.87% | 1,596,135 |
Oct 7, 2024 | 13.76 | 13.83 | 13.67 | 13.78 | 13.78 | -0.43% | 1,613,140 |
Oct 4, 2024 | 13.88 | 13.96 | 13.74 | 13.84 | 13.84 | 1.62% | 1,530,286 |
Oct 3, 2024 | 13.50 | 13.69 | 13.43 | 13.62 | 13.62 | 0.37% | 1,445,283 |
Oct 2, 2024 | 13.56 | 13.69 | 13.49 | 13.57 | 13.57 | - | 2,365,432 |
Oct 1, 2024 | 13.99 | 14.00 | 13.52 | 13.57 | 13.57 | -3.83% | 3,813,461 |
Sep 30, 2024 | 13.84 | 14.18 | 13.79 | 14.11 | 14.11 | 1.58% | 1,866,826 |
Sep 27, 2024 | 14.01 | 14.06 | 13.83 | 13.89 | 13.89 | -0.07% | 1,513,512 |
Sep 26, 2024 | 13.88 | 14.00 | 13.72 | 13.90 | 13.90 | 1.61% | 1,861,267 |
Sep 25, 2024 | 13.92 | 13.92 | 13.65 | 13.68 | 13.68 | -1.58% | 2,627,393 |
Sep 24, 2024 | 14.18 | 14.29 | 13.88 | 13.90 | 13.90 | -2.04% | 1,886,030 |
Sep 23, 2024 | 14.35 | 14.41 | 14.08 | 14.19 | 14.19 | -0.84% | 2,725,083 |
Sep 20, 2024 | 14.50 | 14.51 | 14.29 | 14.31 | 14.31 | -1.92% | 4,995,557 |
Sep 19, 2024 | 14.53 | 14.70 | 14.33 | 14.59 | 14.59 | 2.46% | 2,155,795 |
Sep 18, 2024 | 14.21 | 14.69 | 14.06 | 14.24 | 14.24 | 0.28% | 2,090,723 |
Sep 17, 2024 | 14.23 | 14.48 | 14.15 | 14.20 | 14.20 | 0.35% | 1,563,469 |
Sep 16, 2024 | 14.06 | 14.26 | 13.92 | 14.15 | 14.15 | 0.93% | 2,195,387 |
Sep 13, 2024 | 13.82 | 14.05 | 13.82 | 14.02 | 14.02 | 2.41% | 2,076,073 |
Sep 12, 2024 | 13.84 | 13.87 | 13.63 | 13.69 | 13.69 | -0.65% | 1,865,460 |
Sep 11, 2024 | 13.85 | 13.88 | 13.49 | 13.78 | 13.78 | -1.50% | 2,113,938 |
Sep 10, 2024 | 14.20 | 14.20 | 13.74 | 13.99 | 13.99 | -1.13% | 1,932,160 |
Sep 9, 2024 | 14.04 | 14.23 | 13.95 | 14.15 | 14.15 | 1.00% | 1,682,220 |
Sep 6, 2024 | 14.40 | 14.48 | 13.97 | 14.01 | 14.01 | -2.10% | 1,933,657 |
Sep 5, 2024 | 14.68 | 14.69 | 14.27 | 14.31 | 14.31 | -2.39% | 1,281,672 |
Sep 4, 2024 | 14.74 | 14.91 | 14.56 | 14.66 | 14.54 | -1.01% | 1,317,415 |
Sep 3, 2024 | 14.84 | 15.02 | 14.75 | 14.81 | 14.69 | -1.13% | 1,600,852 |
Aug 30, 2024 | 14.81 | 14.99 | 14.75 | 14.98 | 14.86 | 1.35% | 1,602,869 |
Aug 29, 2024 | 14.79 | 14.90 | 14.58 | 14.78 | 14.66 | 0.54% | 1,124,799 |
Aug 28, 2024 | 14.49 | 14.76 | 14.48 | 14.70 | 14.58 | 1.24% | 1,457,115 |
Aug 27, 2024 | 14.50 | 14.59 | 14.38 | 14.52 | 14.40 | -0.41% | 1,508,716 |
Aug 26, 2024 | 14.91 | 14.92 | 14.57 | 14.58 | 14.46 | -1.22% | 1,536,423 |
Aug 23, 2024 | 14.34 | 14.95 | 14.29 | 14.76 | 14.64 | 3.80% | 1,840,330 |
Aug 22, 2024 | 14.18 | 14.30 | 14.11 | 14.22 | 14.10 | 0.42% | 925,479 |
Aug 21, 2024 | 14.25 | 14.25 | 14.01 | 14.16 | 14.04 | 0.07% | 1,036,781 |
Aug 20, 2024 | 14.24 | 14.27 | 14.08 | 14.15 | 14.03 | -1.19% | 1,470,721 |
Aug 19, 2024 | 14.13 | 14.34 | 14.13 | 14.32 | 14.20 | 1.42% | 1,677,520 |
Aug 16, 2024 | 13.86 | 14.15 | 13.77 | 14.12 | 14.00 | 1.58% | 1,655,771 |
Aug 15, 2024 | 13.90 | 14.12 | 13.88 | 13.90 | 13.78 | 2.06% | 2,258,728 |
Aug 14, 2024 | 13.70 | 13.70 | 13.50 | 13.62 | 13.51 | 0.07% | 1,640,319 |
Aug 13, 2024 | 13.63 | 13.65 | 13.39 | 13.61 | 13.50 | 0.89% | 1,201,493 |
Aug 12, 2024 | 13.79 | 13.94 | 13.43 | 13.49 | 13.38 | -1.24% | 1,625,005 |
Aug 9, 2024 | 13.70 | 13.72 | 13.52 | 13.66 | 13.55 | -0.29% | 2,072,743 |
Aug 8, 2024 | 13.67 | 13.75 | 13.51 | 13.70 | 13.59 | 1.56% | 1,978,361 |
Aug 7, 2024 | 13.76 | 13.86 | 13.43 | 13.49 | 13.38 | - | 2,637,601 |
Aug 6, 2024 | 13.58 | 13.81 | 13.45 | 13.49 | 13.38 | -0.52% | 6,614,901 |
Aug 5, 2024 | 13.56 | 13.79 | 13.15 | 13.56 | 13.45 | -4.17% | 3,189,714 |
Aug 2, 2024 | 14.25 | 14.34 | 13.86 | 14.15 | 14.03 | -3.41% | 2,930,205 |
Aug 1, 2024 | 15.32 | 15.36 | 14.54 | 14.65 | 14.53 | -4.50% | 2,660,289 |
Jul 31, 2024 | 15.52 | 15.63 | 15.32 | 15.34 | 15.21 | -1.10% | 3,190,572 |
Jul 30, 2024 | 15.41 | 15.59 | 15.37 | 15.51 | 15.38 | 1.24% | 2,659,662 |
Jul 29, 2024 | 15.65 | 15.65 | 15.31 | 15.32 | 15.19 | -1.48% | 2,536,557 |
Jul 26, 2024 | 15.44 | 15.62 | 15.36 | 15.55 | 15.42 | 1.50% | 2,199,653 |
Jul 25, 2024 | 14.89 | 15.46 | 14.87 | 15.32 | 15.19 | 2.89% | 4,112,670 |
Jul 24, 2024 | 14.98 | 15.24 | 14.85 | 14.89 | 14.77 | -0.93% | 3,546,159 |
Jul 23, 2024 | 14.68 | 15.11 | 14.65 | 15.03 | 14.91 | 1.49% | 3,726,042 |
Jul 22, 2024 | 14.53 | 14.90 | 14.37 | 14.81 | 14.69 | 1.58% | 2,502,225 |
Jul 19, 2024 | 14.32 | 14.64 | 14.24 | 14.58 | 14.46 | 1.53% | 3,652,744 |
Jul 18, 2024 | 14.56 | 14.91 | 14.34 | 14.36 | 14.24 | -5.84% | 7,623,026 |
Jul 17, 2024 | 15.17 | 15.53 | 15.17 | 15.25 | 15.12 | -0.72% | 5,586,717 |
Jul 16, 2024 | 14.86 | 15.38 | 14.82 | 15.36 | 15.23 | 4.14% | 3,124,894 |
Jul 15, 2024 | 14.64 | 14.91 | 14.57 | 14.75 | 14.63 | 2.22% | 2,481,933 |
Jul 12, 2024 | 14.49 | 14.51 | 14.34 | 14.43 | 14.31 | 0.14% | 2,710,015 |
Jul 11, 2024 | 14.05 | 14.52 | 14.05 | 14.41 | 14.29 | 2.93% | 2,796,766 |
Jul 10, 2024 | 13.65 | 14.01 | 13.63 | 14.00 | 13.88 | 2.49% | 2,499,330 |
Jul 9, 2024 | 13.38 | 13.71 | 13.32 | 13.66 | 13.55 | 1.86% | 1,637,469 |
Jul 8, 2024 | 13.52 | 13.63 | 13.39 | 13.41 | 13.30 | - | 1,800,192 |
Jul 5, 2024 | 13.58 | 13.60 | 13.39 | 13.41 | 13.30 | -1.18% | 4,390,726 |
Jul 3, 2024 | 13.89 | 13.89 | 13.57 | 13.57 | 13.46 | -1.74% | 1,288,671 |
Jul 2, 2024 | 13.65 | 13.86 | 13.61 | 13.81 | 13.70 | 1.10% | 1,345,715 |
Jul 1, 2024 | 13.68 | 13.86 | 13.62 | 13.66 | 13.55 | -0.15% | 2,132,057 |
Jun 28, 2024 | 13.37 | 13.70 | 13.36 | 13.68 | 13.57 | 3.25% | 3,462,283 |
Jun 27, 2024 | 13.05 | 13.25 | 13.01 | 13.25 | 13.14 | 1.22% | 2,277,934 |
Jun 26, 2024 | 13.01 | 13.12 | 12.89 | 13.09 | 12.98 | 0.46% | 2,182,231 |
Jun 25, 2024 | 13.23 | 13.32 | 13.03 | 13.03 | 12.92 | -2.03% | 2,280,840 |
Jun 24, 2024 | 13.11 | 13.44 | 13.02 | 13.30 | 13.19 | 2.07% | 1,796,369 |
Jun 21, 2024 | 12.90 | 13.06 | 12.84 | 13.03 | 12.92 | 0.31% | 3,861,697 |
Jun 20, 2024 | 12.94 | 13.11 | 12.92 | 12.99 | 12.88 | 0.08% | 1,538,344 |
Jun 18, 2024 | 12.86 | 13.10 | 12.86 | 12.98 | 12.87 | 0.39% | 1,329,982 |
Jun 17, 2024 | 12.72 | 12.93 | 12.60 | 12.93 | 12.82 | 1.65% | 1,581,049 |
Jun 14, 2024 | 12.64 | 12.74 | 12.61 | 12.72 | 12.61 | -0.55% | 1,453,506 |
Jun 13, 2024 | 12.94 | 12.95 | 12.74 | 12.79 | 12.68 | -1.46% | 1,358,922 |
Jun 12, 2024 | 13.04 | 13.26 | 12.87 | 12.98 | 12.87 | 1.64% | 2,234,401 |