F.N.B. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	19.00	19.17	18.88	19.11	19.11	0.84%	2,302,384
Aug 10, 2026	18.93	19.08	18.80	18.95	18.95	-0.11%	4,203,715
Aug 7, 2026	18.91	19.03	18.79	18.97	18.97	-	3,359,766
Aug 6, 2026	19.44	19.44	18.95	18.97	18.97	-1.25%	2,761,465
Aug 5, 2026	19.46	19.47	19.17	19.21	19.21	-0.88%	5,186,791
Aug 4, 2026	19.21	19.50	19.09	19.38	19.38	0.99%	3,172,146
Aug 3, 2026	18.86	19.23	18.86	19.19	19.19	1.53%	4,715,179
Jul 31, 2026	19.09	19.14	18.83	18.90	18.90	-0.47%	3,855,590
Jul 30, 2026	19.15	19.15	18.94	18.99	18.99	-0.05%	2,820,622
Jul 29, 2026	19.01	19.22	18.91	19.00	19.00	-0.68%	4,506,357
Jul 28, 2026	18.91	19.15	18.89	19.13	19.13	1.54%	5,254,176
Jul 27, 2026	19.23	19.31	18.84	18.84	18.84	-1.10%	4,525,735
Jul 24, 2026	18.92	19.12	18.81	19.05	19.05	0.95%	9,398,965
Jul 23, 2026	18.71	18.91	18.56	18.87	18.87	0.05%	7,174,563
Jul 22, 2026	19.11	19.11	18.86	18.86	18.86	-1.20%	5,410,121
Jul 21, 2026	18.83	19.11	18.68	19.09	19.09	1.81%	6,625,970
Jul 20, 2026	18.91	19.11	18.51	18.75	18.75	-2.14%	7,455,246
Jul 17, 2026	18.81	19.21	18.80	19.16	19.16	-1.69%	19,044,754
Jul 16, 2026	19.09	19.59	19.05	19.49	19.49	2.15%	7,360,281
Jul 15, 2026	18.89	19.14	18.89	19.08	19.08	0.47%	6,862,564
Jul 14, 2026	18.95	19.18	18.86	18.99	18.99	0.32%	6,747,716
Jul 13, 2026	18.85	18.98	18.72	18.93	18.93	0.53%	11,623,390
Jul 10, 2026	18.82	18.87	18.67	18.83	18.83	0.70%	4,006,235
Jul 9, 2026	18.54	18.78	18.48	18.70	18.70	1.58%	4,168,452
Jul 8, 2026	18.78	18.78	18.29	18.41	18.41	-2.44%	6,468,609
Jul 7, 2026	19.27	19.31	18.86	18.87	18.87	-1.56%	4,497,130
Jul 6, 2026	18.98	19.25	18.96	19.17	19.17	0.74%	4,307,414
Jul 2, 2026	19.55	19.59	18.91	19.03	19.03	-2.06%	4,277,840
Jul 1, 2026	19.10	19.51	19.03	19.43	19.43	1.83%	4,090,925
Jun 30, 2026	19.11	19.19	19.00	19.08	19.08	-0.47%	3,884,062
Jun 29, 2026	19.12	19.25	19.04	19.17	19.17	-0.36%	3,297,652
Jun 26, 2026	19.23	19.27	19.06	19.24	19.24	0.52%	4,385,698
Jun 25, 2026	19.02	19.32	18.98	19.14	19.14	0.84%	4,298,465
Jun 24, 2026	18.80	19.06	18.78	18.98	18.98	1.23%	4,963,662
Jun 23, 2026	18.37	18.83	18.30	18.75	18.75	2.12%	5,040,824
Jun 22, 2026	18.30	18.51	18.13	18.36	18.36	0.71%	2,994,017
Jun 18, 2026	18.33	18.41	18.13	18.23	18.23	0.72%	6,259,797
Jun 17, 2026	18.36	18.55	17.94	18.10	18.10	-1.52%	5,755,718
Jun 16, 2026	18.47	18.57	18.29	18.38	18.38	0.49%	3,591,824
Jun 15, 2026	18.80	18.83	18.26	18.29	18.29	-1.88%	5,079,397
Jun 12, 2026	18.47	18.68	18.40	18.64	18.64	1.91%	3,380,913
Jun 11, 2026	18.18	18.35	18.03	18.29	18.29	0.99%	3,513,686
Jun 10, 2026	18.05	18.35	18.01	18.11	18.11	0.39%	4,077,928
Jun 9, 2026	17.83	18.33	17.80	18.04	18.04	1.86%	5,106,123
Jun 8, 2026	17.71	17.86	17.65	17.71	17.71	0.11%	4,578,211
Jun 5, 2026	17.68	17.80	17.55	17.69	17.69	0.28%	4,021,805
Jun 4, 2026	17.38	17.67	17.29	17.64	17.64	3.34%	7,057,586
Jun 3, 2026	17.26	17.31	17.06	17.07	17.07	-1.78%	6,737,911
Jun 2, 2026	17.07	17.48	17.00	17.38	17.38	1.64%	5,309,854
Jun 1, 2026	17.11	17.31	17.04	17.10	17.10	-1.44%	4,498,461