F.N.B. Corporation (FNB)
NYSE: FNB · Real-Time Price · USD
16.70
+0.04 (0.24%)
Nov 28, 2025, 10:57 AM EST - Market open
F.N.B. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.65 | 16.78 | 16.55 | 16.70 | - | 0.24% | 400,863 |
| Nov 26, 2025 | 16.66 | 16.85 | 16.59 | 16.66 | 16.66 | -0.24% | 3,863,468 |
| Nov 25, 2025 | 16.30 | 16.84 | 16.27 | 16.70 | 16.70 | 2.90% | 4,955,295 |
| Nov 24, 2025 | 16.04 | 16.28 | 15.93 | 16.23 | 16.23 | 1.18% | 4,503,755 |
| Nov 21, 2025 | 15.67 | 16.26 | 15.65 | 16.04 | 16.04 | 2.95% | 4,180,792 |
| Nov 20, 2025 | 15.88 | 16.09 | 15.53 | 15.58 | 15.58 | -0.76% | 5,556,590 |
| Nov 19, 2025 | 15.45 | 15.73 | 15.40 | 15.70 | 15.70 | 1.82% | 4,418,561 |
| Nov 18, 2025 | 15.24 | 15.63 | 15.21 | 15.42 | 15.42 | 0.26% | 5,423,456 |
| Nov 17, 2025 | 15.85 | 15.90 | 15.30 | 15.38 | 15.38 | -3.09% | 6,351,590 |
| Nov 14, 2025 | 15.77 | 15.95 | 15.65 | 15.87 | 15.87 | 0.13% | 4,908,872 |
| Nov 13, 2025 | 16.16 | 16.26 | 15.85 | 15.85 | 15.85 | -2.22% | 5,975,367 |
| Nov 12, 2025 | 16.13 | 16.42 | 16.10 | 16.21 | 16.21 | 0.81% | 6,164,438 |
| Nov 11, 2025 | 16.25 | 16.28 | 16.07 | 16.08 | 16.08 | -0.68% | 4,674,956 |
| Nov 10, 2025 | 16.12 | 16.34 | 16.07 | 16.19 | 16.19 | 0.68% | 7,524,947 |
| Nov 7, 2025 | 15.75 | 16.10 | 15.62 | 16.08 | 16.08 | 1.97% | 7,450,525 |
| Nov 6, 2025 | 15.85 | 16.00 | 15.66 | 15.77 | 15.77 | -0.57% | 6,879,031 |
| Nov 5, 2025 | 15.68 | 16.02 | 15.61 | 15.86 | 15.86 | 1.15% | 6,993,883 |
| Nov 4, 2025 | 15.54 | 15.72 | 15.39 | 15.68 | 15.68 | -0.32% | 8,017,750 |
| Nov 3, 2025 | 15.64 | 15.73 | 15.41 | 15.73 | 15.73 | 0.06% | 6,828,944 |
| Oct 31, 2025 | 15.54 | 15.72 | 15.37 | 15.72 | 15.72 | 0.77% | 6,729,750 |
| Oct 30, 2025 | 15.45 | 15.78 | 15.42 | 15.60 | 15.60 | 0.71% | 9,481,897 |
| Oct 29, 2025 | 15.50 | 15.85 | 15.38 | 15.49 | 15.49 | -0.90% | 8,041,851 |
| Oct 28, 2025 | 15.71 | 15.77 | 15.52 | 15.63 | 15.63 | -0.51% | 8,026,551 |
| Oct 27, 2025 | 15.66 | 15.76 | 15.56 | 15.71 | 15.71 | 0.83% | 10,652,073 |
| Oct 24, 2025 | 15.56 | 15.71 | 15.43 | 15.58 | 15.58 | 1.63% | 10,022,494 |
| Oct 23, 2025 | 15.35 | 15.49 | 15.20 | 15.33 | 15.33 | 0.13% | 12,164,277 |
| Oct 22, 2025 | 15.53 | 15.54 | 15.25 | 15.31 | 15.31 | -1.16% | 14,074,674 |
| Oct 21, 2025 | 15.47 | 15.58 | 15.33 | 15.49 | 15.49 | - | 12,160,828 |
| Oct 20, 2025 | 15.37 | 15.58 | 15.19 | 15.49 | 15.49 | 2.65% | 14,677,703 |
| Oct 17, 2025 | 14.97 | 15.16 | 14.55 | 15.09 | 15.09 | 3.00% | 28,405,749 |
| Oct 16, 2025 | 15.61 | 15.65 | 14.46 | 14.65 | 14.65 | -7.22% | 40,469,788 |
| Oct 15, 2025 | 16.37 | 16.37 | 15.74 | 15.79 | 15.79 | -2.05% | 29,738,986 |
| Oct 14, 2025 | 15.52 | 16.23 | 15.51 | 16.12 | 16.12 | 3.20% | 28,120,649 |
| Oct 13, 2025 | 15.52 | 15.70 | 15.40 | 15.62 | 15.62 | 2.36% | 17,100,057 |
| Oct 10, 2025 | 15.99 | 16.15 | 15.25 | 15.26 | 15.26 | -4.33% | 13,797,189 |
| Oct 9, 2025 | 16.15 | 16.21 | 15.89 | 15.95 | 15.95 | -1.24% | 10,190,814 |
| Oct 8, 2025 | 16.39 | 16.41 | 16.12 | 16.15 | 16.15 | -1.10% | 9,043,596 |
| Oct 7, 2025 | 16.56 | 16.63 | 16.32 | 16.33 | 16.33 | -0.85% | 12,734,491 |
| Oct 6, 2025 | 16.42 | 16.73 | 16.25 | 16.47 | 16.47 | 1.35% | 11,420,187 |
| Oct 3, 2025 | 16.14 | 16.35 | 16.10 | 16.25 | 16.25 | 1.06% | 13,754,729 |
| Oct 2, 2025 | 16.01 | 16.12 | 15.83 | 16.08 | 16.08 | 0.25% | 10,377,931 |
| Oct 1, 2025 | 16.04 | 16.12 | 15.86 | 16.04 | 16.04 | -0.43% | 9,478,817 |
| Sep 30, 2025 | 16.08 | 16.15 | 15.74 | 16.11 | 16.11 | 0.19% | 12,178,052 |
| Sep 29, 2025 | 16.26 | 16.27 | 15.91 | 16.08 | 16.08 | -0.99% | 7,879,776 |
| Sep 26, 2025 | 16.16 | 16.30 | 16.07 | 16.24 | 16.24 | 0.93% | 6,620,773 |
| Sep 25, 2025 | 16.00 | 16.14 | 15.90 | 16.09 | 16.09 | -0.12% | 7,782,706 |
| Sep 24, 2025 | 16.15 | 16.25 | 16.02 | 16.11 | 16.11 | - | 7,372,934 |
| Sep 23, 2025 | 16.14 | 16.46 | 16.06 | 16.11 | 16.11 | 0.12% | 7,012,597 |
| Sep 22, 2025 | 16.22 | 16.30 | 16.03 | 16.09 | 16.09 | -1.23% | 8,143,910 |
| Sep 19, 2025 | 16.56 | 16.56 | 16.25 | 16.29 | 16.29 | -1.63% | 13,928,624 |