Skip to main content
logo
F.N.B. Corporation (FNB)
NYSE: FNB · Real-Time Price · USD
17.83
+0.18 (1.02%)
Apr 23, 2026, 4:00 PM EDT - Market closed

F.N.B. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202617.6817.8417.5717.8317.831.02%3,715,394
Apr 22, 202617.7217.8317.5217.6517.650.06%5,653,110
Apr 21, 202617.8318.0017.5217.6417.64-1.07%5,943,201
Apr 20, 202617.8018.0917.7017.8317.83-0.61%4,993,653
Apr 17, 202617.5018.2217.4517.9417.943.10%13,784,734
Apr 16, 202617.8218.0017.3817.4017.40-2.74%11,056,616
Apr 15, 202618.1618.1617.7517.8917.890.90%12,475,807
Apr 14, 202617.7617.8817.6217.7317.73-0.39%7,213,188
Apr 13, 202617.5817.8217.5217.8017.800.62%6,529,495
Apr 10, 202617.9117.9917.6517.6917.69-1.39%5,161,557
Apr 9, 202617.5718.0117.5517.9417.941.70%8,790,846
Apr 8, 202617.5617.7917.5317.6417.643.46%9,197,603
Apr 7, 202616.9817.1416.9517.0517.05-0.18%10,955,824
Apr 6, 202616.8517.1116.7117.0817.081.30%7,570,247
Apr 2, 202616.6216.9116.4516.8616.86-0.24%8,403,268
Apr 1, 202616.9017.0416.8216.9016.901.08%10,199,637
Mar 31, 202616.4716.8316.3816.7216.723.40%11,559,701
Mar 30, 202616.3016.3716.1116.1716.17-0.06%5,241,151
Mar 27, 202616.4216.4616.1416.1816.18-2.18%5,280,607
Mar 26, 202616.3716.5816.3116.5416.540.30%8,341,807
Mar 25, 202616.6116.6916.3116.4916.490.18%12,163,639
Mar 24, 202616.1316.6815.9916.4616.460.98%10,161,059
Mar 23, 202616.4916.5716.1816.3016.301.81%11,322,028
Mar 20, 202616.0416.0915.8116.0116.01-10,577,084
Mar 19, 202615.7816.1115.6216.0116.011.14%8,632,265
Mar 18, 202616.0616.1315.8215.8315.83-1.74%6,566,889
Mar 17, 202616.2416.2515.9516.1116.110.50%14,534,585
Mar 16, 202616.0616.1615.9816.0316.031.20%11,045,677
Mar 13, 202616.1916.2615.8115.8415.84-1.43%4,835,024
Mar 12, 202615.9016.1015.8016.0716.07-0.92%6,406,073
Mar 11, 202616.2616.3216.0516.2216.22-0.55%6,795,757
Mar 10, 202616.4116.7116.2216.3116.31-0.61%8,558,269
Mar 9, 202616.1716.5115.7716.4116.410.18%5,101,716
Mar 6, 202616.3416.4916.0116.3816.38-3.08%4,890,757
Mar 5, 202616.8717.0116.6816.9016.90-0.94%5,463,042
Mar 4, 202617.1517.2016.9117.0617.060.18%7,228,792
Mar 3, 202616.7517.2016.6417.0317.03-1.16%7,735,828
Mar 2, 202616.5517.3216.4417.2317.231.41%6,062,724
Feb 27, 202617.5717.7416.7416.9916.87-5.66%11,949,678
Feb 26, 202617.8918.1917.7618.0117.880.95%10,065,671
Feb 25, 202617.7017.9017.5517.8417.711.77%7,831,673
Feb 24, 202617.3617.6417.2317.5317.410.52%9,383,505
Feb 23, 202618.3218.3817.2917.4417.32-4.86%9,655,542
Feb 20, 202618.1418.3617.8918.3318.201.05%11,703,427
Feb 19, 202618.0018.1717.9018.1418.01-0.06%12,092,975
Feb 18, 202618.2418.5218.0918.1518.02-0.17%7,885,674
Feb 17, 202618.2018.4218.0118.1818.050.61%6,070,764
Feb 13, 202617.7418.1917.6218.0717.940.95%5,221,335
Feb 12, 202618.6018.6517.7417.9017.77-2.93%7,189,169
Feb 11, 202618.9018.9918.3418.4418.31-1.34%7,002,962