F.N.B. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	13.64	13.75	13.26	13.41	13.41	-2.33%	2,523,867
Mar 27, 2025	13.86	13.89	13.66	13.73	13.73	-0.94%	1,625,903
Mar 26, 2025	13.99	14.19	13.78	13.86	13.86	-0.43%	1,555,654
Mar 25, 2025	13.93	14.04	13.88	13.92	13.92	0.07%	1,991,631
Mar 24, 2025	13.97	13.97	13.71	13.91	13.91	2.73%	2,459,027
Mar 21, 2025	13.46	13.60	13.33	13.54	13.54	-0.07%	4,649,231
Mar 20, 2025	13.54	13.82	13.52	13.55	13.55	-1.24%	1,942,859
Mar 19, 2025	13.61	13.83	13.55	13.72	13.72	0.81%	2,549,019
Mar 18, 2025	13.62	13.67	13.46	13.61	13.61	-	1,425,683
Mar 17, 2025	13.46	13.68	13.43	13.61	13.61	1.11%	2,530,316
Mar 14, 2025	13.28	13.47	13.21	13.46	13.46	2.67%	1,880,415
Mar 13, 2025	13.34	13.39	13.07	13.11	13.11	-1.13%	2,199,477
Mar 12, 2025	13.30	13.38	13.12	13.26	13.26	1.38%	4,305,297
Mar 11, 2025	13.16	13.35	12.97	13.08	13.08	-0.46%	3,035,363
Mar 10, 2025	13.51	13.72	13.10	13.14	13.14	-4.44%	3,752,735
Mar 7, 2025	13.71	13.82	13.41	13.75	13.75	-0.22%	3,313,732
Mar 6, 2025	13.79	13.90	13.60	13.78	13.78	-1.22%	2,584,301
Mar 5, 2025	14.01	14.09	13.70	13.95	13.95	-0.14%	2,596,760
Mar 4, 2025	14.27	14.36	13.70	13.97	13.97	-3.66%	3,040,435
Mar 3, 2025	14.76	14.98	14.39	14.50	14.50	-2.29%	2,617,002
Feb 28, 2025	14.72	14.92	14.60	14.84	14.72	1.30%	2,668,090
Feb 27, 2025	14.58	14.77	14.55	14.65	14.53	0.76%	2,336,856
Feb 26, 2025	14.53	14.74	14.42	14.54	14.42	0.07%	1,818,856
Feb 25, 2025	14.74	14.80	14.43	14.53	14.41	-0.68%	2,061,125
Feb 24, 2025	14.90	14.90	14.61	14.63	14.51	-1.01%	2,255,767
Feb 21, 2025	15.28	15.32	14.75	14.78	14.66	-2.25%	1,921,180
Feb 20, 2025	15.48	15.51	15.08	15.12	15.00	-2.45%	1,912,217
Feb 19, 2025	15.42	15.60	15.34	15.50	15.37	-0.58%	1,768,774
Feb 18, 2025	15.44	15.67	15.38	15.59	15.46	0.97%	1,767,781
Feb 14, 2025	15.48	15.64	15.34	15.44	15.31	0.13%	1,185,878
Feb 13, 2025	15.38	15.42	15.21	15.42	15.29	0.78%	1,508,085
Feb 12, 2025	15.55	15.55	15.30	15.30	15.17	-2.98%	2,189,772
Feb 11, 2025	15.40	15.79	15.37	15.77	15.64	1.94%	1,893,882
Feb 10, 2025	15.74	15.76	15.47	15.47	15.34	-1.72%	1,784,510
Feb 7, 2025	15.97	15.97	15.63	15.74	15.61	-1.32%	2,418,189
Feb 6, 2025	15.76	15.96	15.64	15.95	15.82	1.72%	2,896,032
Feb 5, 2025	15.65	15.68	15.50	15.68	15.55	0.58%	1,575,480
Feb 4, 2025	15.30	15.64	15.26	15.59	15.46	1.90%	1,753,110
Feb 3, 2025	15.21	15.52	15.04	15.30	15.17	-2.49%	2,783,383
Jan 31, 2025	15.79	15.90	15.61	15.69	15.56	-0.88%	2,476,049
Jan 30, 2025	15.92	16.06	15.70	15.83	15.70	0.64%	2,428,102
Jan 29, 2025	15.60	15.93	15.55	15.73	15.60	0.38%	3,182,266
Jan 28, 2025	15.57	15.73	15.41	15.67	15.54	0.19%	2,891,230
Jan 27, 2025	15.59	15.78	15.47	15.64	15.51	0.51%	3,098,618
Jan 24, 2025	15.45	15.65	15.30	15.56	15.43	0.32%	4,644,806
Jan 23, 2025	15.52	15.74	15.43	15.51	15.38	-0.26%	1,937,051
Jan 22, 2025	16.07	16.09	15.36	15.55	15.42	-2.32%	3,434,302
Jan 21, 2025	15.73	16.01	15.66	15.92	15.79	1.99%	4,899,238
Jan 17, 2025	15.45	15.66	15.36	15.61	15.48	1.83%	4,140,061
Jan 16, 2025	15.43	15.57	15.23	15.33	15.20	-1.48%	2,434,259