F.N.B. Corporation (FNB)
NYSE: FNB · Real-Time Price · USD
16.48
-0.31 (-1.85%)
Sep 5, 2025, 4:00 PM - Market closed
F.N.B. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.82 | 16.95 | 16.42 | 16.48 | 16.48 | -1.85% | 9,497,781 |
| Sep 4, 2025 | 16.55 | 16.79 | 16.44 | 16.79 | 16.79 | 1.88% | 7,805,822 |
| Sep 3, 2025 | 16.32 | 16.59 | 16.31 | 16.48 | 16.48 | 0.55% | 7,468,045 |
| Sep 2, 2025 | 16.36 | 16.48 | 16.15 | 16.39 | 16.39 | -1.80% | 7,979,773 |
| Aug 29, 2025 | 16.73 | 16.81 | 16.62 | 16.69 | 16.57 | -0.12% | 11,009,562 |
| Aug 28, 2025 | 16.92 | 16.92 | 16.61 | 16.71 | 16.59 | -0.48% | 8,180,490 |
| Aug 27, 2025 | 16.46 | 16.84 | 16.46 | 16.79 | 16.67 | 1.57% | 7,770,127 |
| Aug 26, 2025 | 16.43 | 16.67 | 16.40 | 16.53 | 16.41 | 0.55% | 9,019,729 |
| Aug 25, 2025 | 16.45 | 16.53 | 16.40 | 16.44 | 16.32 | -0.36% | 8,305,325 |
| Aug 22, 2025 | 15.90 | 16.59 | 15.85 | 16.50 | 16.38 | 4.17% | 15,604,649 |
| Aug 21, 2025 | 15.80 | 15.96 | 15.79 | 15.84 | 15.73 | -0.50% | 8,914,812 |
| Aug 20, 2025 | 15.83 | 15.97 | 15.71 | 15.92 | 15.80 | 0.63% | 12,087,936 |
| Aug 19, 2025 | 15.80 | 16.03 | 15.74 | 15.82 | 15.71 | - | 11,547,649 |
| Aug 18, 2025 | 15.70 | 15.85 | 15.62 | 15.82 | 15.71 | 0.64% | 8,717,442 |
| Aug 15, 2025 | 15.99 | 15.99 | 15.71 | 15.72 | 15.61 | -1.63% | 6,481,178 |
| Aug 14, 2025 | 15.65 | 15.99 | 15.60 | 15.98 | 15.86 | 0.76% | 6,227,855 |
| Aug 13, 2025 | 15.58 | 15.89 | 15.51 | 15.86 | 15.75 | 2.26% | 7,707,776 |
| Aug 12, 2025 | 15.06 | 15.53 | 15.01 | 15.51 | 15.40 | 4.02% | 5,989,043 |
| Aug 11, 2025 | 14.97 | 15.03 | 14.84 | 14.91 | 14.80 | -0.20% | 3,850,002 |
| Aug 8, 2025 | 14.91 | 14.99 | 14.76 | 14.94 | 14.83 | 1.29% | 2,201,476 |
| Aug 7, 2025 | 15.04 | 15.04 | 14.71 | 14.75 | 14.64 | -0.94% | 4,098,015 |
| Aug 6, 2025 | 15.13 | 15.17 | 14.87 | 14.89 | 14.78 | -1.33% | 4,700,939 |
| Aug 5, 2025 | 15.05 | 15.09 | 14.71 | 15.09 | 14.98 | 0.60% | 6,038,970 |
| Aug 4, 2025 | 14.96 | 15.04 | 14.84 | 15.00 | 14.89 | 0.94% | 5,880,162 |
| Aug 1, 2025 | 15.00 | 15.13 | 14.57 | 14.86 | 14.75 | -3.00% | 8,160,364 |
| Jul 31, 2025 | 15.40 | 15.47 | 15.27 | 15.32 | 15.21 | -1.03% | 7,664,718 |
| Jul 30, 2025 | 15.65 | 15.78 | 15.40 | 15.48 | 15.37 | -0.51% | 7,779,389 |
| Jul 29, 2025 | 15.82 | 15.84 | 15.52 | 15.56 | 15.45 | -0.95% | 8,609,792 |
| Jul 28, 2025 | 15.66 | 15.71 | 15.50 | 15.71 | 15.60 | 0.45% | 9,209,752 |
| Jul 25, 2025 | 15.59 | 15.64 | 15.27 | 15.64 | 15.53 | 0.32% | 7,957,749 |
| Jul 24, 2025 | 16.08 | 16.10 | 15.58 | 15.59 | 15.48 | -3.29% | 10,564,624 |
| Jul 23, 2025 | 16.09 | 16.15 | 15.90 | 16.12 | 16.00 | 0.75% | 10,641,687 |
| Jul 22, 2025 | 16.04 | 16.15 | 15.84 | 16.00 | 15.88 | 0.13% | 4,759,096 |
| Jul 21, 2025 | 16.22 | 16.27 | 15.97 | 15.98 | 15.86 | -0.56% | 3,973,350 |
| Jul 18, 2025 | 16.03 | 16.22 | 15.74 | 16.07 | 15.95 | 1.26% | 7,174,437 |
| Jul 17, 2025 | 15.47 | 15.94 | 15.42 | 15.87 | 15.76 | 2.32% | 6,480,533 |
| Jul 16, 2025 | 15.39 | 15.63 | 15.15 | 15.51 | 15.40 | 0.98% | 3,881,912 |
| Jul 15, 2025 | 15.94 | 15.97 | 15.34 | 15.36 | 15.25 | -3.76% | 5,129,895 |
| Jul 14, 2025 | 15.74 | 15.97 | 15.71 | 15.96 | 15.84 | 1.01% | 3,971,741 |
| Jul 11, 2025 | 15.89 | 15.94 | 15.80 | 15.80 | 15.69 | -1.25% | 2,735,438 |
| Jul 10, 2025 | 15.87 | 16.12 | 15.79 | 16.00 | 15.88 | 1.20% | 3,249,260 |
| Jul 9, 2025 | 15.92 | 15.94 | 15.79 | 15.81 | 15.70 | 0.25% | 3,948,827 |
| Jul 8, 2025 | 15.58 | 15.89 | 15.46 | 15.77 | 15.66 | 1.61% | 4,570,387 |
| Jul 7, 2025 | 15.46 | 15.69 | 15.41 | 15.52 | 15.41 | -0.39% | 5,159,559 |
| Jul 3, 2025 | 15.46 | 15.67 | 15.39 | 15.58 | 15.47 | 1.63% | 3,347,075 |
| Jul 2, 2025 | 15.16 | 15.36 | 15.00 | 15.33 | 15.22 | 1.79% | 3,626,322 |
| Jul 1, 2025 | 14.52 | 15.18 | 14.50 | 15.06 | 14.95 | 3.29% | 3,024,912 |
| Jun 30, 2025 | 14.63 | 14.70 | 14.56 | 14.58 | 14.47 | 0.21% | 2,535,930 |
| Jun 27, 2025 | 14.58 | 14.68 | 14.50 | 14.55 | 14.44 | 0.07% | 6,387,437 |
| Jun 26, 2025 | 14.35 | 14.60 | 14.29 | 14.54 | 14.43 | 1.89% | 3,183,863 |