Skip to main content
F.N.B. Corporation (FNB)
NYSE: FNB · Real-Time Price · USD
18.18
-0.06 (-0.33%)
Nov 11, 2026, 4:00 PM EST - Market closed

F.N.B. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202618.2618.2818.0818.1818.18-0.33%2,554,698
Nov 10, 202618.2418.3017.9118.2418.240.05%2,806,221
Nov 9, 202618.1518.4418.0018.2318.231.84%3,933,176
Nov 6, 202617.7518.0017.6817.9017.900.22%3,736,579
Nov 5, 202618.6818.9217.8017.8617.86-3.20%4,694,145
Nov 4, 202618.7518.9318.3618.4518.451.10%3,921,283
Nov 3, 202618.3718.5218.2018.2518.25-1.03%5,685,255
Nov 2, 202618.2118.5418.1018.4418.442.10%6,297,570
Oct 30, 202618.4018.4317.9618.0618.06-1.42%4,743,163
Oct 29, 202618.3718.5318.2218.3218.321.05%5,334,369
Oct 28, 202618.2718.3217.9318.1318.13-0.60%5,586,219
Oct 27, 202618.3418.4218.1718.2418.24-0.49%4,966,234
Oct 26, 202618.2818.4918.2518.3318.330.83%8,526,357
Oct 23, 202618.1018.2817.9918.1818.18-6,484,799
Oct 22, 202617.7318.2317.7318.1818.182.13%6,667,908
Oct 21, 202617.7217.8517.6717.8017.800.79%5,628,563
Oct 20, 202616.8617.6816.8617.6617.664.13%7,683,973
Oct 19, 202617.2217.2816.9316.9616.96-1.57%8,870,438
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