F.N.B. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	18.20	18.28	18.00	18.26	18.26	0.38%	3,320,789
Sep 9, 2026	18.20	18.39	18.12	18.19	18.19	-0.71%	2,790,115
Sep 8, 2026	18.59	18.63	18.32	18.32	18.32	-1.87%	3,332,921
Sep 4, 2026	18.40	18.72	18.38	18.67	18.67	1.08%	2,950,903
Sep 3, 2026	18.38	18.56	18.37	18.47	18.47	1.04%	4,480,657
Sep 2, 2026	18.00	18.41	17.96	18.28	18.28	2.29%	4,071,207
Sep 1, 2026	18.05	18.21	17.80	17.87	17.87	-1.27%	2,825,271
Aug 31, 2026	18.40	18.40	18.18	18.23	18.10	-0.98%	3,249,366
Aug 28, 2026	18.57	18.64	18.40	18.41	18.28	-0.43%	3,227,009
Aug 27, 2026	18.34	18.54	18.20	18.49	18.36	0.16%	3,073,429
Aug 26, 2026	18.44	18.58	18.32	18.46	18.33	0.49%	3,211,672
Aug 25, 2026	18.55	18.55	18.36	18.37	18.24	-0.60%	2,352,601
Aug 24, 2026	18.52	18.70	18.47	18.48	18.35	-0.27%	3,029,225
Aug 21, 2026	18.68	18.75	18.44	18.53	18.40	-	2,683,706
Aug 20, 2026	18.52	18.68	18.43	18.53	18.40	-0.22%	2,976,121
Aug 19, 2026	19.28	19.28	18.57	18.57	18.44	-3.38%	3,781,126
Aug 18, 2026	19.40	19.50	19.14	19.22	19.08	-0.93%	4,056,814
Aug 17, 2026	19.40	19.56	19.34	19.40	19.26	-0.41%	3,826,113
Aug 14, 2026	19.31	19.52	19.25	19.48	19.34	0.78%	1,768,063
Aug 13, 2026	19.41	19.48	19.31	19.33	19.19	0.31%	3,238,142
Aug 12, 2026	19.22	19.33	19.10	19.27	19.13	0.84%	2,961,228
Aug 11, 2026	19.00	19.17	18.88	19.11	18.97	0.84%	2,345,625
Aug 10, 2026	18.93	19.08	18.80	18.95	18.81	-0.11%	4,439,685
Aug 7, 2026	18.91	19.03	18.79	18.97	18.83	-	4,160,182
Aug 6, 2026	19.44	19.44	18.95	18.97	18.83	-1.25%	2,784,662
Aug 5, 2026	19.46	19.47	19.17	19.21	19.07	-0.88%	5,239,743
Aug 4, 2026	19.21	19.50	19.09	19.38	19.24	0.99%	3,243,119
Aug 3, 2026	18.86	19.23	18.86	19.19	19.05	1.53%	5,394,905
Jul 31, 2026	19.09	19.14	18.83	18.90	18.77	-0.47%	3,855,615
Jul 30, 2026	19.15	19.15	18.94	18.99	18.85	-0.05%	2,820,775
Jul 29, 2026	19.01	19.22	18.91	19.00	18.86	-0.68%	4,507,438
Jul 28, 2026	18.91	19.15	18.89	19.13	18.99	1.54%	5,254,177
Jul 27, 2026	19.23	19.31	18.84	18.84	18.71	-1.10%	4,526,114
Jul 24, 2026	18.92	19.12	18.81	19.05	18.91	0.95%	9,616,387
Jul 23, 2026	18.71	18.91	18.56	18.87	18.74	0.05%	7,174,566
Jul 22, 2026	19.11	19.11	18.86	18.86	18.73	-1.20%	5,410,633
Jul 21, 2026	18.83	19.11	18.68	19.09	18.95	1.81%	6,648,929
Jul 20, 2026	18.91	19.11	18.51	18.75	18.62	-2.14%	7,547,421
Jul 17, 2026	18.81	19.21	18.80	19.16	19.02	-1.69%	19,044,907
Jul 16, 2026	19.09	19.59	19.05	19.49	19.35	2.15%	7,367,088
Jul 15, 2026	18.89	19.14	18.89	19.08	18.94	0.47%	6,910,207
Jul 14, 2026	18.95	19.18	18.86	18.99	18.85	0.32%	6,820,788
Jul 13, 2026	18.85	18.98	18.72	18.93	18.80	0.53%	11,623,428
Jul 10, 2026	18.82	18.87	18.67	18.83	18.70	0.70%	4,006,281
Jul 9, 2026	18.54	18.78	18.48	18.70	18.57	1.58%	4,222,956
Jul 8, 2026	18.78	18.78	18.29	18.41	18.28	-2.44%	6,468,647
Jul 7, 2026	19.27	19.31	18.86	18.87	18.74	-1.56%	4,497,131
Jul 6, 2026	18.98	19.25	18.96	19.17	19.03	0.74%	4,307,414
Jul 2, 2026	19.55	19.59	18.91	19.03	18.89	-2.06%	4,279,871
Jul 1, 2026	19.10	19.51	19.03	19.43	19.29	1.83%	4,137,860