F.N.B. Corporation (FNB)
NYSE: FNB · Real-Time Price · USD
13.41
+0.23 (1.75%)
Apr 24, 2025, 4:00 PM EDT - Market closed

F.N.B. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202513.0913.4513.0213.4113.411.75%3,289,179
Apr 23, 202513.3113.7013.0513.1813.182.01%4,638,151
Apr 22, 202512.5512.9812.5512.9212.923.78%4,180,057
Apr 21, 202512.6012.6012.3312.4512.45-1.27%5,206,253
Apr 17, 202512.9112.9312.5612.6112.613.11%5,442,277
Apr 16, 202512.2512.4112.0112.2312.23-0.65%5,911,693
Apr 15, 202512.1012.4812.0412.3112.312.07%3,561,190
Apr 14, 202512.0312.1011.6612.0612.062.29%3,543,448
Apr 11, 202511.7111.9011.4511.7911.79-0.08%3,301,529
Apr 10, 202512.2812.3011.4611.8011.80-6.13%3,844,653
Apr 9, 202511.3012.7911.2412.5712.578.74%6,013,580
Apr 8, 202512.1412.2711.4011.5611.56-0.60%4,814,303
Apr 7, 202511.0712.0410.8811.6311.631.31%6,639,115
Apr 4, 202511.4411.6010.9311.4811.48-5.05%4,874,467
Apr 3, 202512.9512.9712.0812.0912.09-11.43%4,757,771
Apr 2, 202513.2913.6613.2313.6513.651.71%1,936,274
Apr 1, 202513.3413.4913.1713.4213.42-0.22%2,626,639
Mar 31, 202513.2513.5213.1813.4513.450.30%2,579,641
Mar 28, 202513.6413.7513.2613.4113.41-2.33%2,523,867
Mar 27, 202513.8613.8913.6613.7313.73-0.94%1,625,903
Mar 26, 202513.9914.1913.7813.8613.86-0.43%1,555,654
Mar 25, 202513.9314.0413.8813.9213.920.07%1,991,631
Mar 24, 202513.9713.9713.7113.9113.912.73%2,459,027
Mar 21, 202513.4613.6013.3313.5413.54-0.07%4,649,231
Mar 20, 202513.5413.8213.5213.5513.55-1.24%1,942,859
Mar 19, 202513.6113.8313.5513.7213.720.81%2,549,019
Mar 18, 202513.6213.6713.4613.6113.61-1,425,683
Mar 17, 202513.4613.6813.4313.6113.611.11%2,530,316
Mar 14, 202513.2813.4713.2113.4613.462.67%1,880,415
Mar 13, 202513.3413.3913.0713.1113.11-1.13%2,199,477
Mar 12, 202513.3013.3813.1213.2613.261.38%4,305,297
Mar 11, 202513.1613.3512.9713.0813.08-0.46%3,035,363
Mar 10, 202513.5113.7213.1013.1413.14-4.44%3,752,735
Mar 7, 202513.7113.8213.4113.7513.75-0.22%3,313,732
Mar 6, 202513.7913.9013.6013.7813.78-1.22%2,584,301
Mar 5, 202514.0114.0913.7013.9513.95-0.14%2,596,760
Mar 4, 202514.2714.3613.7013.9713.97-3.66%3,040,435
Mar 3, 202514.7614.9814.3914.5014.50-2.29%2,617,002
Feb 28, 202514.7214.9214.6014.8414.721.30%2,668,090
Feb 27, 202514.5814.7714.5514.6514.530.76%2,336,856
Feb 26, 202514.5314.7414.4214.5414.420.07%1,818,856
Feb 25, 202514.7414.8014.4314.5314.41-0.68%2,061,125
Feb 24, 202514.9014.9014.6114.6314.51-1.01%2,255,767
Feb 21, 202515.2815.3214.7514.7814.66-2.25%1,921,180
Feb 20, 202515.4815.5115.0815.1215.00-2.45%1,912,217
Feb 19, 202515.4215.6015.3415.5015.37-0.58%1,768,774
Feb 18, 202515.4415.6715.3815.5915.460.97%1,767,781
Feb 14, 202515.4815.6415.3415.4415.310.13%1,185,878
Feb 13, 202515.3815.4215.2115.4215.290.78%1,508,085
Feb 12, 202515.5515.5515.3015.3015.17-2.98%2,189,772