F.N.B. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	14.00	14.09	13.88	14.06	14.06	2.55%	2,548,247
Jun 5, 2025	13.77	13.82	13.60	13.71	13.71	-0.36%	2,591,738
Jun 4, 2025	13.86	13.93	13.76	13.76	13.76	-0.86%	3,634,702
Jun 3, 2025	13.64	13.98	13.59	13.88	13.88	1.46%	2,580,178
Jun 2, 2025	13.74	13.74	13.44	13.68	13.68	-1.37%	2,272,546
May 30, 2025	13.94	13.97	13.79	13.87	13.75	-1.07%	1,979,817
May 29, 2025	14.03	14.03	13.86	14.02	13.90	0.72%	1,841,201
May 28, 2025	14.12	14.19	13.91	13.92	13.80	-1.69%	2,180,152
May 27, 2025	14.07	14.19	13.86	14.16	14.04	2.31%	2,085,572
May 23, 2025	13.57	13.89	13.52	13.84	13.72	-0.65%	1,806,593
May 22, 2025	13.75	14.03	13.72	13.93	13.81	0.80%	2,609,842
May 21, 2025	14.15	14.19	13.81	13.82	13.70	-3.56%	1,952,264
May 20, 2025	14.31	14.37	14.24	14.33	14.21	-0.14%	1,933,394
May 19, 2025	14.24	14.38	14.23	14.35	14.23	-0.55%	1,763,729
May 16, 2025	14.42	14.55	14.34	14.43	14.31	-0.21%	2,059,097
May 15, 2025	14.45	14.53	14.30	14.46	14.33	-0.48%	1,947,921
May 14, 2025	14.42	14.59	14.37	14.53	14.40	0.28%	2,406,636
May 13, 2025	14.39	14.58	14.25	14.49	14.36	1.05%	3,403,940
May 12, 2025	14.42	14.57	14.24	14.34	14.22	4.75%	2,882,908
May 9, 2025	13.85	13.86	13.63	13.69	13.57	-0.94%	2,019,483
May 8, 2025	13.68	13.92	13.59	13.82	13.70	2.37%	1,602,777
May 7, 2025	13.62	13.69	13.44	13.50	13.38	-	1,674,540
May 6, 2025	13.45	13.64	13.38	13.50	13.38	-1.10%	2,001,293
May 5, 2025	13.52	13.88	13.46	13.65	13.53	-0.22%	1,648,059
May 2, 2025	13.50	13.69	13.36	13.68	13.56	3.25%	1,792,914
May 1, 2025	13.09	13.40	12.97	13.25	13.14	1.22%	3,007,818
Apr 30, 2025	13.02	13.17	12.88	13.09	12.98	-1.73%	3,131,233
Apr 29, 2025	13.29	13.40	13.13	13.32	13.20	-0.30%	2,884,836
Apr 28, 2025	13.28	13.42	13.14	13.36	13.24	0.53%	1,808,121
Apr 25, 2025	13.25	13.44	13.25	13.29	13.17	-0.89%	1,845,155
Apr 24, 2025	13.09	13.45	13.02	13.41	13.29	1.75%	3,289,179
Apr 23, 2025	13.31	13.70	13.05	13.18	13.07	2.01%	4,638,151
Apr 22, 2025	12.55	12.98	12.55	12.92	12.81	3.78%	4,180,057
Apr 21, 2025	12.60	12.60	12.33	12.45	12.34	-1.27%	5,206,253
Apr 17, 2025	12.91	12.93	12.56	12.61	12.50	3.11%	5,442,277
Apr 16, 2025	12.25	12.41	12.01	12.23	12.12	-0.65%	5,911,693
Apr 15, 2025	12.10	12.48	12.04	12.31	12.20	2.07%	3,561,190
Apr 14, 2025	12.03	12.10	11.66	12.06	11.96	2.29%	3,543,448
Apr 11, 2025	11.71	11.90	11.45	11.79	11.69	-0.08%	3,301,529
Apr 10, 2025	12.28	12.30	11.46	11.80	11.70	-6.13%	3,844,653
Apr 9, 2025	11.30	12.79	11.24	12.57	12.46	8.74%	6,013,580
Apr 8, 2025	12.14	12.27	11.40	11.56	11.46	-0.60%	4,814,303
Apr 7, 2025	11.07	12.04	10.88	11.63	11.53	1.31%	6,639,115
Apr 4, 2025	11.44	11.60	10.93	11.48	11.38	-5.05%	4,874,467
Apr 3, 2025	12.95	12.97	12.08	12.09	11.99	-11.43%	4,757,771
Apr 2, 2025	13.29	13.66	13.23	13.65	13.53	1.71%	1,936,274
Apr 1, 2025	13.34	13.49	13.17	13.42	13.30	-0.22%	2,626,639
Mar 31, 2025	13.25	13.52	13.18	13.45	13.33	0.30%	2,579,641
Mar 28, 2025	13.64	13.75	13.26	13.41	13.29	-2.33%	2,523,867
Mar 27, 2025	13.86	13.89	13.66	13.73	13.61	-0.94%	1,625,903