Skip to main content
logo
F.N.B. Corporation (FNB)
NYSE: FNB · Real-Time Price · USD
19.08
+0.09 (0.47%)
Jul 15, 2026, 4:00 PM EDT - Market closed

F.N.B. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202618.8919.1418.8919.0819.080.47%6,862,564
Jul 14, 202618.9519.1818.8618.9918.990.32%6,747,716
Jul 13, 202618.8518.9818.7218.9318.930.53%11,623,390
Jul 10, 202618.8218.8718.6718.8318.830.70%4,006,235
Jul 9, 202618.5418.7818.4818.7018.701.58%4,168,452
Jul 8, 202618.7818.7818.2918.4118.41-2.44%6,468,609
Jul 7, 202619.2719.3118.8618.8718.87-1.56%4,497,130
Jul 6, 202618.9819.2518.9619.1719.170.74%4,307,414
Jul 2, 202619.5519.5918.9119.0319.03-2.06%4,277,840
Jul 1, 202619.1019.5119.0319.4319.431.83%4,090,925
Jun 30, 202619.1119.1919.0019.0819.08-0.47%3,884,062
Jun 29, 202619.1219.2519.0419.1719.17-0.36%3,297,652
Jun 26, 202619.2319.2719.0619.2419.240.52%4,385,698
Jun 25, 202619.0219.3218.9819.1419.140.84%4,298,465
Jun 24, 202618.8019.0618.7818.9818.981.23%4,963,662
Jun 23, 202618.3718.8318.3018.7518.752.12%5,040,824
Jun 22, 202618.3018.5118.1318.3618.360.71%2,994,017
Jun 18, 202618.3318.4118.1318.2318.230.72%6,259,797
Jun 17, 202618.3618.5517.9418.1018.10-1.52%5,755,718
Jun 16, 202618.4718.5718.2918.3818.380.49%3,591,824
Jun 15, 202618.8018.8318.2618.2918.29-1.88%5,079,397
Jun 12, 202618.4718.6818.4018.6418.641.91%3,380,913
Jun 11, 202618.1818.3518.0318.2918.290.99%3,513,686
Jun 10, 202618.0518.3518.0118.1118.110.39%4,077,928
Jun 9, 202617.8318.3317.8018.0418.041.86%5,106,123
Jun 8, 202617.7117.8617.6517.7117.710.11%4,578,211
Jun 5, 202617.6817.8017.5517.6917.690.28%4,021,805
Jun 4, 202617.3817.6717.2917.6417.643.34%7,057,586
Jun 3, 202617.2617.3117.0617.0717.07-1.78%6,737,911
Jun 2, 202617.0717.4817.0017.3817.381.64%5,309,854
Jun 1, 202617.1117.3117.0417.1017.10-1.44%4,498,461
May 29, 202617.5217.5817.4017.4817.35-0.46%5,619,783
May 28, 202617.4917.6417.3017.5617.430.06%4,171,598
May 27, 202617.6417.7517.4917.5517.42-0.45%3,177,144
May 26, 202617.6317.7617.4317.6317.500.57%3,491,084
May 22, 202617.5217.6117.4617.5317.400.29%2,908,034
May 21, 202617.4217.5517.3117.4817.35-0.34%4,656,945
May 20, 202617.2117.6617.0917.5417.412.39%4,115,451
May 19, 202617.2217.2917.0017.1317.00-0.70%3,370,864
May 18, 202617.1817.3717.1417.2517.121.05%4,547,163
May 15, 202617.3617.3816.9917.0716.94-1.61%5,203,740
May 14, 202617.4217.5317.2817.3517.220.64%8,329,341
May 13, 202617.5017.5217.1917.2417.11-1.88%3,910,196
May 12, 202617.5617.6717.2017.5717.440.11%6,580,456
May 11, 202617.9618.0617.5117.5517.42-1.96%5,577,684
May 8, 202617.9618.0417.8617.9017.77-0.11%3,118,035
May 7, 202618.2218.2617.8517.9217.79-1.48%3,450,706
May 6, 202618.0818.3418.0818.1918.051.62%4,709,171
May 5, 202617.6518.0617.6117.9017.771.76%4,852,222
May 4, 202617.5617.8117.5017.5917.46-0.40%7,819,367