Skip to main content
logo
F.N.B. Corporation (FNB)
NYSE: FNB · Real-Time Price · USD
18.18
+0.38 (2.13%)
At close: Oct 22, 2026, 4:00 PM EDT
18.18
0.00 (0.00%)
After-hours: Oct 22, 2026, 7:00 PM EDT

F.N.B. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202617.7318.2317.7318.1818.182.13%6,191,587
Oct 21, 202617.7217.8517.6717.8017.800.79%5,441,957
Oct 20, 202616.8617.6816.8617.6617.664.13%7,572,830
Oct 19, 202617.2217.2816.9316.9616.96-1.57%8,700,452
Oct 16, 202617.2517.5117.1517.2317.230.41%7,191,936
Oct 15, 202617.0117.2516.8917.1617.161.36%5,234,153
Oct 14, 202616.8517.0016.7516.9316.93-0.70%7,099,639
Oct 13, 202617.2517.3216.9917.0517.05-0.76%5,594,397
Oct 12, 202617.0917.3117.0717.1817.180.70%4,223,614
Oct 9, 202617.2017.2617.0417.0617.06-1.27%7,428,763
Oct 8, 202616.9817.2916.9017.2817.281.23%5,202,657
Oct 7, 202617.1417.1416.9317.0717.07-1.22%4,533,017
Oct 6, 202617.4817.5617.2417.2817.28-0.69%3,998,713
Oct 5, 202617.5117.5517.2717.4017.40-0.29%4,049,267
Oct 2, 202617.4017.5917.3417.4517.451.22%3,824,491
Oct 1, 202617.0717.2816.7917.2417.240.17%6,370,696
Sep 30, 202617.3117.4317.1417.2117.21-0.64%5,668,860
Sep 29, 202617.4317.5417.2217.3217.32-0.63%4,912,837
Sep 28, 202617.6217.6217.3817.4317.43-1.19%5,284,696
Sep 25, 202617.4917.6917.4917.6417.641.15%4,500,973
Sep 24, 202617.3917.5117.2817.4417.440.81%4,821,732
Sep 23, 202617.5817.7217.2917.3017.30-1.82%5,338,197
Sep 22, 202617.9818.0117.6217.6217.62-1.62%5,409,673
Sep 21, 202618.0518.0717.8917.9117.91-0.11%3,018,161
Sep 18, 202617.9718.0117.8317.9317.93-0.61%7,158,105
Sep 17, 202618.1218.1817.8318.0418.040.84%4,422,833
Sep 16, 202618.2018.2617.5517.8917.89-2.03%5,096,758
Sep 15, 202618.3218.4218.1918.2618.26-0.27%3,803,829
Sep 14, 202618.2418.4618.2018.3118.31-4,162,889
Sep 11, 202618.4718.5018.0918.3118.310.27%2,550,737
Sep 10, 202618.2018.2818.0018.2618.260.38%3,320,789
Sep 9, 202618.2018.3918.1218.1918.19-0.71%2,790,115
Sep 8, 202618.5918.6318.3218.3218.32-1.87%3,332,921
Sep 4, 202618.4018.7218.3818.6718.671.08%2,950,903
Sep 3, 202618.3818.5618.3718.4718.471.04%4,480,657
Sep 2, 202618.0018.4117.9618.2818.282.29%4,071,207
Sep 1, 202618.0518.2117.8017.8717.87-1.27%2,825,271
Aug 31, 202618.4018.4018.1818.2318.10-0.98%3,249,366
Aug 28, 202618.5718.6418.4018.4118.28-0.43%3,227,009
Aug 27, 202618.3418.5418.2018.4918.360.16%3,073,429
Aug 26, 202618.4418.5818.3218.4618.330.49%3,211,672
Aug 25, 202618.5518.5518.3618.3718.24-0.60%2,352,601
Aug 24, 202618.5218.7018.4718.4818.35-0.27%3,029,225
Aug 21, 202618.6818.7518.4418.5318.40-2,683,706
Aug 20, 202618.5218.6818.4318.5318.40-0.22%2,976,121
Aug 19, 202619.2819.2818.5718.5718.44-3.38%3,781,126
Aug 18, 202619.4019.5019.1419.2219.08-0.93%4,056,814
Aug 17, 202619.4019.5619.3419.4019.26-0.41%3,826,113
Aug 14, 202619.3119.5219.2519.4819.340.78%1,768,063
Aug 13, 202619.4119.4819.3119.3319.190.31%3,238,142