Skip to main content
logo
F.N.B. Corporation (FNB)
NYSE: FNB · Real-Time Price · USD
16.24
+0.15 (0.93%)
Sep 26, 2025, 4:00 PM EDT - Market closed

F.N.B. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202516.1616.3016.0716.2416.240.93%6,620,773
Sep 25, 202516.0016.1415.9016.0916.09-0.12%7,782,706
Sep 24, 202516.1516.2516.0216.1116.11-7,372,934
Sep 23, 202516.1416.4616.0616.1116.110.12%7,012,597
Sep 22, 202516.2216.3016.0316.0916.09-1.23%8,143,910
Sep 19, 202516.5616.5616.2516.2916.29-1.63%13,928,624
Sep 18, 202516.3216.6016.2616.5616.561.91%10,305,741
Sep 17, 202516.0716.6116.0516.2516.251.37%8,928,101
Sep 16, 202516.2416.2615.8916.0316.03-1.29%6,658,465
Sep 15, 202516.4416.4816.2016.2416.24-1.04%9,494,961
Sep 12, 202516.4116.5516.3116.4116.41-0.18%7,151,215
Sep 11, 202516.3916.4816.2616.4416.440.37%8,700,809
Sep 10, 202516.3616.4816.2716.3816.380.12%6,276,344
Sep 9, 202516.4816.5916.3116.3616.36-0.79%6,748,985
Sep 8, 202516.5216.5316.2716.4916.490.06%6,417,718
Sep 5, 202516.8216.9516.4216.4816.48-1.85%9,497,781
Sep 4, 202516.5516.7916.4416.7916.791.88%7,805,822
Sep 3, 202516.3216.5916.3116.4816.480.55%7,468,045
Sep 2, 202516.3616.4816.1516.3916.39-1.80%7,979,773
Aug 29, 202516.7316.8116.6216.6916.57-0.12%11,009,562
Aug 28, 202516.9216.9216.6116.7116.59-0.48%8,180,490
Aug 27, 202516.4616.8416.4616.7916.671.57%7,770,127
Aug 26, 202516.4316.6716.4016.5316.410.55%9,019,729
Aug 25, 202516.4516.5316.4016.4416.32-0.36%8,305,325
Aug 22, 202515.9016.5915.8516.5016.384.17%15,604,649
Aug 21, 202515.8015.9615.7915.8415.73-0.50%8,914,812
Aug 20, 202515.8315.9715.7115.9215.800.63%12,087,936
Aug 19, 202515.8016.0315.7415.8215.71-11,547,649
Aug 18, 202515.7015.8515.6215.8215.710.64%8,717,442
Aug 15, 202515.9915.9915.7115.7215.61-1.63%6,481,178
Aug 14, 202515.6515.9915.6015.9815.860.76%6,227,855
Aug 13, 202515.5815.8915.5115.8615.752.26%7,707,776
Aug 12, 202515.0615.5315.0115.5115.404.02%5,989,043
Aug 11, 202514.9715.0314.8414.9114.80-0.20%3,850,002
Aug 8, 202514.9114.9914.7614.9414.831.29%2,201,476
Aug 7, 202515.0415.0414.7114.7514.64-0.94%4,098,015
Aug 6, 202515.1315.1714.8714.8914.78-1.33%4,700,939
Aug 5, 202515.0515.0914.7115.0914.980.60%6,038,970
Aug 4, 202514.9615.0414.8415.0014.890.94%5,880,162
Aug 1, 202515.0015.1314.5714.8614.75-3.00%8,160,364
Jul 31, 202515.4015.4715.2715.3215.21-1.03%7,664,718
Jul 30, 202515.6515.7815.4015.4815.37-0.51%7,779,389
Jul 29, 202515.8215.8415.5215.5615.45-0.95%8,609,792
Jul 28, 202515.6615.7115.5015.7115.600.45%9,209,752
Jul 25, 202515.5915.6415.2715.6415.530.32%7,957,749
Jul 24, 202516.0816.1015.5815.5915.48-3.29%10,564,624
Jul 23, 202516.0916.1515.9016.1216.000.75%10,641,687
Jul 22, 202516.0416.1515.8416.0015.880.13%4,759,096
Jul 21, 202516.2216.2715.9715.9815.86-0.56%3,973,350
Jul 18, 202516.0316.2215.7416.0715.951.26%7,174,437