Skip to main content
logo
F.N.B. Corporation (FNB)
NYSE: FNB · Real-Time Price · USD
18.33
+0.19 (1.05%)
Feb 20, 2026, 4:00 PM EST - Market closed

F.N.B. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202618.1418.3617.8918.3318.331.05%11,605,682
Feb 19, 202618.0018.1717.9018.1418.14-0.06%11,976,939
Feb 18, 202618.2418.5218.0918.1518.15-0.17%7,882,011
Feb 17, 202618.2018.4218.0118.1818.180.61%5,914,033
Feb 13, 202617.7418.1917.6218.0718.070.95%5,221,335
Feb 12, 202618.6018.6517.7417.9017.90-2.93%7,189,145
Feb 11, 202618.9018.9918.3418.4418.44-1.34%6,596,532
Feb 10, 202618.8919.0418.5418.6918.69-1.22%4,787,207
Feb 9, 202618.7819.1418.7818.9218.920.11%4,846,393
Feb 6, 202618.8019.0418.7318.9018.901.67%6,262,922
Feb 5, 202618.5218.7418.3518.5918.59-6,856,652
Feb 4, 202618.4018.7818.3518.5918.591.64%7,141,573
Feb 3, 202617.8918.3117.8418.2918.292.52%7,660,555
Feb 2, 202617.5017.9417.4017.8417.841.65%6,450,489
Jan 30, 202617.4417.6817.3917.5517.55-0.28%6,002,130
Jan 29, 202617.3617.6017.2617.6017.602.15%5,842,123
Jan 28, 202617.4017.5117.2117.2317.23-1.15%5,180,314
Jan 27, 202617.4517.4917.2917.4317.430.29%5,376,581
Jan 26, 202617.1617.4317.1117.3817.381.58%6,321,786
Jan 23, 202617.9017.9117.0917.1117.11-4.94%4,865,799
Jan 22, 202617.8218.3017.7118.0018.001.29%5,555,013
Jan 21, 202617.3517.9917.2517.7717.772.90%8,801,659
Jan 20, 202617.0817.4417.0317.2717.27-0.52%9,567,099
Jan 16, 202617.4617.5517.2917.3617.36-0.63%12,454,453
Jan 15, 202617.2117.5917.2117.4717.471.57%6,638,926
Jan 14, 202616.9517.2516.8617.2017.200.58%6,291,272
Jan 13, 202617.3617.3617.0517.1017.10-0.58%4,425,146
Jan 12, 202617.3517.4917.1217.2017.20-2.05%4,525,036
Jan 9, 202617.6917.8017.5317.5617.56-0.28%4,884,201
Jan 8, 202617.5617.9017.5417.6117.61-0.11%6,897,639
Jan 7, 202617.6717.7517.4517.6317.63-0.40%3,803,486
Jan 6, 202617.3217.7617.2717.7017.701.78%5,077,521
Jan 5, 202617.1917.7117.1717.3917.391.16%5,590,112
Jan 2, 202617.1517.3116.9417.1917.190.53%3,888,639
Dec 31, 202517.3617.3617.0717.1017.10-1.27%3,614,145
Dec 30, 202517.4517.4517.2717.3217.32-0.46%3,969,548
Dec 29, 202517.6017.6117.3817.4017.40-0.91%3,143,987
Dec 26, 202517.6017.6617.4817.5617.56-0.28%2,667,725
Dec 24, 202517.6417.6717.5417.6117.610.17%1,502,063
Dec 23, 202517.8217.8917.5817.5817.58-1.46%2,976,674
Dec 22, 202517.7117.9317.7117.8417.840.45%3,056,287
Dec 19, 202517.6317.7617.5717.7617.760.91%6,827,741
Dec 18, 202517.7017.8017.5117.6017.600.11%5,143,998
Dec 17, 202517.5217.8317.4817.5817.580.63%5,016,792
Dec 16, 202517.5317.5417.3117.4717.47-0.11%4,377,405
Dec 15, 202517.6617.7317.4417.4917.49-0.17%5,118,478
Dec 12, 202517.7317.7317.4317.5217.52-0.74%4,343,923
Dec 11, 202517.4017.7517.3917.6517.650.46%5,265,968
Dec 10, 202516.9817.6916.9517.5717.573.66%7,954,542
Dec 9, 202517.0017.2316.9316.9516.95-0.35%4,304,192