Skip to main content
logo
F.N.B. Corporation (FNB)
NYSE: FNB · Real-Time Price · USD
17.35
+0.11 (0.64%)
At close: May 14, 2026, 4:00 PM EDT
17.40
+0.05 (0.29%)
After-hours: May 14, 2026, 7:00 PM EDT

F.N.B. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202617.4217.5317.2817.3517.350.64%8,323,754
May 13, 202617.5017.5217.1917.2417.24-1.88%3,910,196
May 12, 202617.5617.6717.2017.5717.570.11%6,580,456
May 11, 202617.9618.0617.5117.5517.55-1.96%5,577,684
May 8, 202617.9618.0417.8617.9017.90-0.11%3,118,035
May 7, 202618.2218.2617.8517.9217.92-1.48%3,450,706
May 6, 202618.0818.3418.0818.1918.191.62%4,709,171
May 5, 202617.6518.0617.6117.9017.901.76%4,852,222
May 4, 202617.5617.8117.5017.5917.59-0.40%7,819,367
May 1, 202617.8517.8817.6117.6617.66-1.06%3,244,455
Apr 30, 202617.4517.9517.4117.8517.851.83%3,426,665
Apr 29, 202617.7017.8117.4717.5317.53-1.18%3,914,805
Apr 28, 202617.8917.9317.7217.7417.740.17%2,903,198
Apr 27, 202617.5417.8217.5317.7117.711.08%3,919,966
Apr 24, 202617.8217.9117.4517.5217.52-1.74%5,066,152
Apr 23, 202617.6817.8417.5717.8317.831.02%3,737,280
Apr 22, 202617.7217.8317.5217.6517.650.06%5,746,819
Apr 21, 202617.8318.0017.5217.6417.64-1.07%6,245,783
Apr 20, 202617.8018.0917.7017.8317.83-0.61%5,368,854
Apr 17, 202617.5018.2217.4517.9417.943.10%13,787,951
Apr 16, 202617.8218.0017.3817.4017.40-2.74%11,403,562
Apr 15, 202618.1618.1617.7517.8917.890.90%12,480,026
Apr 14, 202617.7617.8817.6217.7317.73-0.39%7,233,781
Apr 13, 202617.5817.8217.5217.8017.800.62%6,529,899
Apr 10, 202617.9117.9917.6517.6917.69-1.39%5,161,559
Apr 9, 202617.5718.0117.5517.9417.941.70%8,790,846
Apr 8, 202617.5617.7917.5317.6417.643.46%9,198,204
Apr 7, 202616.9817.1416.9517.0517.05-0.18%10,957,008
Apr 6, 202616.8517.1116.7117.0817.081.30%7,570,248
Apr 2, 202616.6216.9116.4516.8616.86-0.24%8,403,268
Apr 1, 202616.9017.0416.8216.9016.901.08%10,199,639
Mar 31, 202616.4716.8316.3816.7216.723.40%11,559,703
Mar 30, 202616.3016.3716.1116.1716.17-0.06%5,244,861
Mar 27, 202616.4216.4616.1416.1816.18-2.18%5,280,607
Mar 26, 202616.3716.5816.3116.5416.540.30%8,436,123
Mar 25, 202616.6116.6916.3116.4916.490.18%12,163,639
Mar 24, 202616.1316.6815.9916.4616.460.98%10,367,117
Mar 23, 202616.4916.5716.1816.3016.301.81%11,327,285
Mar 20, 202616.0416.0915.8116.0116.01-10,754,581
Mar 19, 202615.7816.1115.6216.0116.011.14%8,660,707
Mar 18, 202616.0616.1315.8215.8315.83-1.74%7,053,610
Mar 17, 202616.2416.2515.9516.1116.110.50%14,534,651
Mar 16, 202616.0616.1615.9816.0316.031.20%11,045,865
Mar 13, 202616.1916.2615.8115.8415.84-1.43%4,835,024
Mar 12, 202615.9016.1015.8016.0716.07-0.92%6,406,074
Mar 11, 202616.2616.3216.0516.2216.22-0.55%6,795,923
Mar 10, 202616.4116.7116.2216.3116.31-0.61%8,917,140
Mar 9, 202616.1716.5115.7716.4116.410.18%5,101,770
Mar 6, 202616.3416.4916.0116.3816.38-3.08%4,890,757
Mar 5, 202616.8717.0116.6816.9016.90-0.94%5,523,332