Skip to main content
F.N.B. Corporation (FNB)
NYSE: FNB · Real-Time Price · USD
16.41
+0.03 (0.18%)
At close: Mar 9, 2026, 4:00 PM EDT
16.41
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

F.N.B. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.1716.3615.7716.41-0.15%3,573,358
Mar 6, 202616.3416.4916.0116.3816.38-3.08%4,890,757
Mar 5, 202616.8717.0116.6816.9016.90-0.94%5,463,042
Mar 4, 202617.1517.2016.9117.0617.060.18%7,228,792
Mar 3, 202616.7517.2016.6417.0317.03-1.16%7,735,828
Mar 2, 202616.5517.3216.4417.2317.231.41%6,062,724
Feb 27, 202617.5717.7416.7416.9916.87-5.66%11,949,678
Feb 26, 202617.8918.1917.7618.0117.880.95%10,065,671
Feb 25, 202617.7017.9017.5517.8417.711.77%7,831,673
Feb 24, 202617.3617.6417.2317.5317.410.52%9,383,505
Feb 23, 202618.3218.3817.2917.4417.32-4.86%9,655,542
Feb 20, 202618.1418.3617.8918.3318.201.05%11,703,427
Feb 19, 202618.0018.1717.9018.1418.01-0.06%12,092,975
Feb 18, 202618.2418.5218.0918.1518.02-0.17%7,885,674
Feb 17, 202618.2018.4218.0118.1818.050.61%6,070,764
Feb 13, 202617.7418.1917.6218.0717.940.95%5,221,335
Feb 12, 202618.6018.6517.7417.9017.77-2.93%7,189,169
Feb 11, 202618.9018.9918.3418.4418.31-1.34%7,002,962
Feb 10, 202618.8919.0418.5418.6918.56-1.22%4,787,209
Feb 9, 202618.7819.1418.7818.9218.790.11%4,846,693
Feb 6, 202618.8019.0418.7318.9018.771.67%6,262,922
Feb 5, 202618.5218.7418.3518.5918.46-6,857,196
Feb 4, 202618.4018.7818.3518.5918.461.64%7,141,968
Feb 3, 202617.8918.3117.8418.2918.162.52%7,662,047
Feb 2, 202617.5017.9417.4017.8417.711.65%6,453,145
Jan 30, 202617.4417.6817.3917.5517.43-0.28%6,002,231
Jan 29, 202617.3617.6017.2617.6017.482.15%5,842,125
Jan 28, 202617.4017.5117.2117.2317.11-1.15%6,008,343
Jan 27, 202617.4517.4917.2917.4317.310.29%5,392,995
Jan 26, 202617.1617.4317.1117.3817.261.58%6,385,007
Jan 23, 202617.9017.9117.0917.1116.99-4.94%4,883,416
Jan 22, 202617.8218.3017.7118.0017.871.29%5,590,329
Jan 21, 202617.3517.9917.2517.7717.642.90%8,868,010
Jan 20, 202617.0817.4417.0317.2717.15-0.52%9,612,415
Jan 16, 202617.4617.5517.2917.3617.24-0.63%12,559,716
Jan 15, 202617.2117.5917.2117.4717.351.57%6,690,434
Jan 14, 202616.9517.2516.8617.2017.080.58%6,320,140
Jan 13, 202617.3617.3617.0517.1016.98-0.58%4,482,164
Jan 12, 202617.3517.4917.1217.2017.08-2.05%4,646,576
Jan 9, 202617.6917.8017.5317.5617.44-0.28%4,927,673
Jan 8, 202617.5617.9017.5417.6117.49-0.11%6,897,641
Jan 7, 202617.6717.7517.4517.6317.51-0.40%3,803,512
Jan 6, 202617.3217.7617.2717.7017.571.78%5,078,812
Jan 5, 202617.1917.7117.1717.3917.271.16%5,590,115
Jan 2, 202617.1517.3116.9417.1917.070.53%3,888,765
Dec 31, 202517.3617.3617.0717.1016.98-1.27%3,638,369
Dec 30, 202517.4517.4517.2717.3217.20-0.46%3,984,657
Dec 29, 202517.6017.6117.3817.4017.28-0.91%3,171,796
Dec 26, 202517.6017.6617.4817.5617.44-0.28%2,680,525
Dec 24, 202517.6417.6717.5417.6117.490.17%1,580,573
Dec 23, 202517.8217.8917.5817.5817.46-1.46%2,976,713
Dec 22, 202517.7117.9317.7117.8417.710.45%3,094,788
Dec 19, 202517.6317.7617.5717.7617.630.91%6,910,844
Dec 18, 202517.7017.8017.5117.6017.480.11%5,143,998
Dec 17, 202517.5217.8317.4817.5817.460.63%5,047,494
Dec 16, 202517.5317.5417.3117.4717.35-0.11%4,408,039
Dec 15, 202517.6617.7317.4417.4917.37-0.17%5,202,807
Dec 12, 202517.7317.7317.4317.5217.40-0.74%4,343,924
Dec 11, 202517.4017.7517.3917.6517.530.46%5,266,065
Dec 10, 202516.9817.6916.9517.5717.453.66%7,954,543
Dec 9, 202517.0017.2316.9316.9516.83-0.35%4,336,947
Dec 8, 202516.9517.0816.8917.0116.890.59%6,012,985
Dec 5, 202516.9217.0116.8716.9116.79-0.18%3,402,784
Dec 4, 202516.8817.0516.8516.9416.820.12%4,500,485
Dec 3, 202516.6816.9816.6516.9216.801.81%5,989,520
Dec 2, 202516.7916.8316.6016.6216.50-0.42%3,304,720
Dec 1, 202516.4216.7916.3416.6916.570.30%3,125,819
Nov 28, 202516.6516.7816.5516.6416.40-0.12%1,641,725
Nov 26, 202516.6616.8516.5916.6616.42-0.24%3,863,499
Nov 25, 202516.3016.8416.2716.7016.462.90%5,254,470
Nov 24, 202516.0416.2815.9316.2316.001.18%4,547,753
Nov 21, 202515.6716.2615.6516.0415.812.95%4,181,672
Nov 20, 202515.8816.0915.5315.5815.36-0.76%5,556,591
Nov 19, 202515.4515.7315.4015.7015.481.82%4,418,561
Nov 18, 202515.2415.6315.2115.4215.200.26%5,423,456
Nov 17, 202515.8515.9015.3015.3815.16-3.09%6,351,590
Nov 14, 202515.7715.9515.6515.8715.640.13%4,908,872
Nov 13, 202516.1616.2615.8515.8515.62-2.22%5,975,367
Nov 12, 202516.1316.4216.1016.2115.980.81%6,164,438
Nov 11, 202516.2516.2816.0716.0815.85-0.68%4,674,956
Nov 10, 202516.1216.3416.0716.1915.960.68%7,524,947
Nov 7, 202515.7516.1015.6216.0815.851.97%7,450,525
Nov 6, 202515.8516.0015.6615.7715.55-0.57%6,879,031
Nov 5, 202515.6816.0215.6115.8615.631.15%6,993,883
Nov 4, 202515.5415.7215.3915.6815.46-0.32%8,017,750
Nov 3, 202515.6415.7315.4115.7315.510.06%6,828,944
Oct 31, 202515.5415.7215.3715.7215.500.77%6,729,750
Oct 30, 202515.4515.7815.4215.6015.380.71%9,481,897
Oct 29, 202515.5015.8515.3815.4915.27-0.90%8,041,851
Oct 28, 202515.7115.7715.5215.6315.41-0.51%8,026,551
Oct 27, 202515.6615.7615.5615.7115.490.83%10,652,073
Oct 24, 202515.5615.7115.4315.5815.361.63%10,022,494
Oct 23, 202515.3515.4915.2015.3315.110.13%12,164,277
Oct 22, 202515.5315.5415.2515.3115.09-1.16%14,074,674
Oct 21, 202515.4715.5815.3315.4915.27-12,160,828
Oct 20, 202515.3715.5815.1915.4915.272.65%14,677,703
Oct 17, 202514.9715.1614.5515.0914.883.00%28,405,749
Oct 16, 202515.6115.6514.4614.6514.44-7.22%40,469,788
Oct 15, 202516.3716.3715.7415.7915.57-2.05%29,738,986
Oct 14, 202515.5216.2315.5116.1215.893.20%28,120,649