Skip to main content
F.N.B. Corporation (FNB)
NYSE: FNB · Real-Time Price · USD
14.78
-0.34 (-2.25%)
Feb 21, 2025, 4:00 PM EST - Market closed

F.N.B. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.2815.3214.7514.7814.78-2.25%1,921,180
Feb 20, 202515.4815.5115.0815.1215.12-2.45%1,912,217
Feb 19, 202515.4215.6015.3415.5015.50-0.58%1,768,774
Feb 18, 202515.4415.6715.3815.5915.590.97%1,767,781
Feb 14, 202515.4815.6415.3415.4415.440.13%1,185,878
Feb 13, 202515.3815.4215.2115.4215.420.78%1,508,085
Feb 12, 202515.5515.5515.3015.3015.30-2.98%2,189,772
Feb 11, 202515.4015.7915.3715.7715.771.94%1,893,882
Feb 10, 202515.7415.7615.4715.4715.47-1.72%1,784,510
Feb 7, 202515.9715.9715.6315.7415.74-1.32%2,418,189
Feb 6, 202515.7615.9615.6415.9515.951.72%2,896,032
Feb 5, 202515.6515.6815.5015.6815.680.58%1,575,480
Feb 4, 202515.3015.6415.2615.5915.591.90%1,753,110
Feb 3, 202515.2115.5215.0415.3015.30-2.49%2,783,383
Jan 31, 202515.7915.9015.6115.6915.69-0.88%2,476,049
Jan 30, 202515.9216.0615.7015.8315.830.64%2,428,102
Jan 29, 202515.6015.9315.5515.7315.730.38%3,182,266
Jan 28, 202515.5715.7315.4115.6715.670.19%2,891,230
Jan 27, 202515.5915.7815.4715.6415.640.51%3,098,618
Jan 24, 202515.4515.6515.3015.5615.560.32%4,644,806
Jan 23, 202515.5215.7415.4315.5115.51-0.26%1,937,051
Jan 22, 202516.0716.0915.3615.5515.55-2.32%3,434,302
Jan 21, 202515.7316.0115.6615.9215.921.99%4,899,238
Jan 17, 202515.4515.6615.3615.6115.611.83%4,140,061
Jan 16, 202515.4315.5715.2315.3315.33-1.48%2,434,259
Jan 15, 202515.6015.7115.3915.5615.563.05%2,843,796
Jan 14, 202514.6415.1114.5315.1015.104.43%3,129,255
Jan 13, 202514.1814.4914.1114.4614.461.47%2,280,421
Jan 10, 202514.3514.4314.0414.2514.25-2.86%3,156,795
Jan 8, 202514.6114.7714.4914.6714.67-0.07%1,597,912
Jan 7, 202514.9414.9414.5614.6814.68-0.61%1,890,185
Jan 6, 202514.7515.1114.7214.7714.770.68%2,568,884
Jan 3, 202514.5714.6814.2714.6714.670.89%1,667,033
Jan 2, 202514.8614.8714.5114.5414.54-1.62%2,053,518
Dec 31, 202414.7614.8914.6714.7814.780.41%1,716,616
Dec 30, 202414.6214.8314.5114.7214.72-0.14%2,287,963
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