Skip to main content
logo
F.N.B. Corporation (FNB)
NYSE: FNB · Real-Time Price · USD
19.14
+0.16 (0.84%)
At close: Jun 25, 2026, 4:00 PM EDT
19.50
+0.36 (1.88%)
After-hours: Jun 25, 2026, 7:00 PM EDT

F.N.B. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 1, 202617.8517.8817.6117.6617.53-1.06%3,244,455
Apr 30, 202617.4517.9517.4117.8517.721.83%3,426,665
Apr 29, 202617.7017.8117.4717.5317.40-1.18%3,914,805
Apr 28, 202617.8917.9317.7217.7417.610.17%2,903,198
Apr 27, 202617.5417.8217.5317.7117.581.08%3,919,966
Apr 24, 202617.8217.9117.4517.5217.39-1.74%5,066,152
Apr 23, 202617.6817.8417.5717.8317.701.02%3,737,280
Apr 22, 202617.7217.8317.5217.6517.520.06%5,746,819
Apr 21, 202617.8318.0017.5217.6417.51-1.07%6,245,783
Apr 20, 202617.8018.0917.7017.8317.70-0.61%5,368,854
Apr 17, 202617.5018.2217.4517.9417.813.10%13,787,951
Apr 16, 202617.8218.0017.3817.4017.27-2.74%11,403,562
Apr 15, 202618.1618.1617.7517.8917.760.90%12,480,026