Skip to main content
logo
F.N.B. Corporation (FNB)
NYSE: FNB · Real-Time Price · USD
15.72
+0.12 (0.77%)
Oct 31, 2025, 4:00 PM EDT - Market closed

F.N.B. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202515.5415.7215.3715.7215.720.77%6,340,054
Oct 30, 202515.4515.7815.4215.6015.600.71%9,481,897
Oct 29, 202515.5015.8515.3815.4915.49-0.90%8,041,851
Oct 28, 202515.7115.7715.5215.6315.63-0.51%8,026,551
Oct 27, 202515.6615.7615.5615.7115.710.83%10,652,073
Oct 24, 202515.5615.7115.4315.5815.581.63%10,022,494
Oct 23, 202515.3515.4915.2015.3315.330.13%12,164,277
Oct 22, 202515.5315.5415.2515.3115.31-1.16%14,074,674
Oct 21, 202515.4715.5815.3315.4915.49-12,160,828
Oct 20, 202515.3715.5815.1915.4915.492.65%14,677,703
Oct 17, 202514.9715.1614.5515.0915.093.00%28,405,749
Oct 16, 202515.6115.6514.4614.6514.65-7.22%40,469,788
Oct 15, 202516.3716.3715.7415.7915.79-2.05%29,738,986
Oct 14, 202515.5216.2315.5116.1216.123.20%28,120,649
Oct 13, 202515.5215.7015.4015.6215.622.36%17,100,057
Oct 10, 202515.9916.1515.2515.2615.26-4.33%13,797,189
Oct 9, 202516.1516.2115.8915.9515.95-1.24%10,190,814
Oct 8, 202516.3916.4116.1216.1516.15-1.10%9,043,596
Oct 7, 202516.5616.6316.3216.3316.33-0.85%12,734,491
Oct 6, 202516.4216.7316.2516.4716.471.35%11,420,187
Oct 3, 202516.1416.3516.1016.2516.251.06%13,754,729
Oct 2, 202516.0116.1215.8316.0816.080.25%10,377,931
Oct 1, 202516.0416.1215.8616.0416.04-0.43%9,478,817
Sep 30, 202516.0816.1515.7416.1116.110.19%12,178,052
Sep 29, 202516.2616.2715.9116.0816.08-0.99%7,879,776
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