Skip to main content
F.N.B. Corporation (FNB)
NYSE: FNB · Real-Time Price · USD
17.15
+0.39 (2.33%)
Nov 22, 2024, 4:00 PM EST - Market closed

F.N.B. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202416.8917.2016.7717.1517.152.33%2,989,782
Nov 21, 202416.5516.9416.5016.7616.762.13%2,607,894
Nov 20, 202416.3616.4516.1416.4116.410.12%1,295,918
Nov 19, 202416.3016.5316.2416.3916.39-0.49%1,336,401
Nov 18, 202416.4616.5916.4416.4716.47-0.36%1,919,830
Nov 15, 202416.5316.6316.2916.5316.530.24%2,574,916
Nov 14, 202416.6716.7416.3916.4916.49-0.96%1,335,646
Nov 13, 202416.7416.9716.6016.6516.65-0.30%1,792,084
Nov 12, 202416.6716.9116.6316.7016.70-0.42%1,989,144
Nov 11, 202416.4416.8416.3816.7716.773.90%2,838,379
Nov 8, 202416.1316.2615.9216.1416.140.50%1,787,613
Nov 7, 202416.5016.5115.9616.0616.06-3.95%4,629,344
Nov 6, 202415.4916.7715.4816.7216.7214.91%7,833,195
Nov 5, 202414.3214.5714.2714.5514.551.82%1,662,156
Nov 4, 202414.3914.4314.2214.2914.29-1.45%2,464,044
Nov 1, 202414.6014.6914.4614.5014.50-2,257,609
Oct 31, 202414.7314.7614.4914.5014.50-1.29%2,009,344
Oct 30, 202414.3914.8214.3914.6914.692.08%1,962,037
Oct 29, 202414.5714.6014.3514.3914.39-1.30%2,191,226
Oct 28, 202414.3514.6314.2414.5814.582.89%2,266,272
Oct 25, 202414.5614.5914.1114.1714.17-2.07%2,593,956
Oct 24, 202414.5514.5914.2914.4714.47-0.07%1,638,484
Oct 23, 202414.2814.5014.2514.4814.480.84%2,578,112
Oct 22, 202414.0814.3814.0814.3614.361.92%2,957,547
Oct 21, 202414.5914.6114.0714.0914.09-3.69%2,795,823
Oct 18, 202414.7114.8414.4714.6314.63-1.42%4,480,681
Oct 17, 202414.7014.9114.6914.8414.840.41%4,498,500
Oct 16, 202414.6014.7914.4214.7814.782.50%2,875,650
Oct 15, 202414.3714.7514.2514.4214.420.84%2,150,490
Oct 14, 202414.3314.4614.1814.3014.30-0.07%1,982,057
Oct 11, 202414.0714.4414.0214.3114.312.95%1,823,448
Oct 10, 202413.7213.9113.6613.9013.900.65%1,577,844
Oct 9, 202413.6213.9413.6113.8113.811.10%1,697,947
Oct 8, 202413.8413.8613.6413.6613.66-0.87%1,596,135
Oct 7, 202413.7613.8313.6713.7813.78-0.43%1,613,140
Oct 4, 202413.8813.9613.7413.8413.841.62%1,530,286
Oct 3, 202413.5013.6913.4313.6213.620.37%1,445,283
Oct 2, 202413.5613.6913.4913.5713.57-2,365,432
Oct 1, 202413.9914.0013.5213.5713.57-3.83%3,813,461
Sep 30, 202413.8414.1813.7914.1114.111.58%1,866,826
Sep 27, 202414.0114.0613.8313.8913.89-0.07%1,513,512
Sep 26, 202413.8814.0013.7213.9013.901.61%1,861,267
Sep 25, 202413.9213.9213.6513.6813.68-1.58%2,627,393
Sep 24, 202414.1814.2913.8813.9013.90-2.04%1,886,030
Sep 23, 202414.3514.4114.0814.1914.19-0.84%2,725,083
Sep 20, 202414.5014.5114.2914.3114.31-1.92%4,995,557
Sep 19, 202414.5314.7014.3314.5914.592.46%2,155,795
Sep 18, 202414.2114.6914.0614.2414.240.28%2,090,723
Sep 17, 202414.2314.4814.1514.2014.200.35%1,563,469
Sep 16, 202414.0614.2613.9214.1514.150.93%2,195,387
Sep 13, 202413.8214.0513.8214.0214.022.41%2,076,073
Sep 12, 202413.8413.8713.6313.6913.69-0.65%1,865,460
Sep 11, 202413.8513.8813.4913.7813.78-1.50%2,113,938
Sep 10, 202414.2014.2013.7413.9913.99-1.13%1,932,160
Sep 9, 202414.0414.2313.9514.1514.151.00%1,682,220
Sep 6, 202414.4014.4813.9714.0114.01-2.10%1,933,657
Sep 5, 202414.6814.6914.2714.3114.31-2.39%1,281,672
Sep 4, 202414.7414.9114.5614.6614.54-1.01%1,317,415
Sep 3, 202414.8415.0214.7514.8114.69-1.13%1,600,852
Aug 30, 202414.8114.9914.7514.9814.861.35%1,602,869
Aug 29, 202414.7914.9014.5814.7814.660.54%1,124,799
Aug 28, 202414.4914.7614.4814.7014.581.24%1,457,115
Aug 27, 202414.5014.5914.3814.5214.40-0.41%1,508,716
Aug 26, 202414.9114.9214.5714.5814.46-1.22%1,536,423
Aug 23, 202414.3414.9514.2914.7614.643.80%1,840,330
Aug 22, 202414.1814.3014.1114.2214.100.42%925,479
Aug 21, 202414.2514.2514.0114.1614.040.07%1,036,781
Aug 20, 202414.2414.2714.0814.1514.03-1.19%1,470,721
Aug 19, 202414.1314.3414.1314.3214.201.42%1,677,520
Aug 16, 202413.8614.1513.7714.1214.001.58%1,655,771
Aug 15, 202413.9014.1213.8813.9013.782.06%2,258,728
Aug 14, 202413.7013.7013.5013.6213.510.07%1,640,319
Aug 13, 202413.6313.6513.3913.6113.500.89%1,201,493
Aug 12, 202413.7913.9413.4313.4913.38-1.24%1,625,005
Aug 9, 202413.7013.7213.5213.6613.55-0.29%2,072,743
Aug 8, 202413.6713.7513.5113.7013.591.56%1,978,361
Aug 7, 202413.7613.8613.4313.4913.38-2,637,601
Aug 6, 202413.5813.8113.4513.4913.38-0.52%6,614,901
Aug 5, 202413.5613.7913.1513.5613.45-4.17%3,189,714
Aug 2, 202414.2514.3413.8614.1514.03-3.41%2,930,205
Aug 1, 202415.3215.3614.5414.6514.53-4.50%2,660,289
Jul 31, 202415.5215.6315.3215.3415.21-1.10%3,190,572
Jul 30, 202415.4115.5915.3715.5115.381.24%2,659,662
Jul 29, 202415.6515.6515.3115.3215.19-1.48%2,536,557
Jul 26, 202415.4415.6215.3615.5515.421.50%2,199,653
Jul 25, 202414.8915.4614.8715.3215.192.89%4,112,670
Jul 24, 202414.9815.2414.8514.8914.77-0.93%3,546,159
Jul 23, 202414.6815.1114.6515.0314.911.49%3,726,042
Jul 22, 202414.5314.9014.3714.8114.691.58%2,502,225
Jul 19, 202414.3214.6414.2414.5814.461.53%3,652,744
Jul 18, 202414.5614.9114.3414.3614.24-5.84%7,623,026
Jul 17, 202415.1715.5315.1715.2515.12-0.72%5,586,717
Jul 16, 202414.8615.3814.8215.3615.234.14%3,124,894
Jul 15, 202414.6414.9114.5714.7514.632.22%2,481,933
Jul 12, 202414.4914.5114.3414.4314.310.14%2,710,015
Jul 11, 202414.0514.5214.0514.4114.292.93%2,796,766
Jul 10, 202413.6514.0113.6314.0013.882.49%2,499,330
Jul 9, 202413.3813.7113.3213.6613.551.86%1,637,469
Jul 8, 202413.5213.6313.3913.4113.30-1,800,192
Jul 5, 202413.5813.6013.3913.4113.30-1.18%4,390,726