Skip to main content
F.N.B. Corporation (FNB)
NYSE: FNB · Real-Time Price · USD
17.74
+0.03 (0.17%)
At close: Apr 28, 2026, 4:00 PM EDT
17.74
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

F.N.B. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.8917.9317.7217.7417.740.17%2,902,652
Apr 27, 202617.5417.8217.5317.7117.711.08%3,877,332
Apr 24, 202617.8217.9117.4517.5217.52-1.74%4,479,090
Apr 23, 202617.6817.8417.5717.8317.831.02%3,715,394
Apr 22, 202617.7217.8317.5217.6517.650.06%5,653,110
Apr 21, 202617.8318.0017.5217.6417.64-1.07%5,943,201
Apr 20, 202617.8018.0917.7017.8317.83-0.61%4,993,653
Apr 17, 202617.5018.2217.4517.9417.943.10%13,784,734
Apr 16, 202617.8218.0017.3817.4017.40-2.74%11,056,616
Apr 15, 202618.1618.1617.7517.8917.890.90%12,475,807
Apr 14, 202617.7617.8817.6217.7317.73-0.39%7,213,188
Apr 13, 202617.5817.8217.5217.8017.800.62%6,529,495
Apr 10, 202617.9117.9917.6517.6917.69-1.39%5,161,557
Apr 9, 202617.5718.0117.5517.9417.941.70%8,790,846
Apr 8, 202617.5617.7917.5317.6417.643.46%9,197,603
Apr 7, 202616.9817.1416.9517.0517.05-0.18%10,955,824
Apr 6, 202616.8517.1116.7117.0817.081.30%7,570,247
Apr 2, 202616.6216.9116.4516.8616.86-0.24%8,403,268
Apr 1, 202616.9017.0416.8216.9016.901.08%10,199,637
Mar 31, 202616.4716.8316.3816.7216.723.40%11,559,701
Mar 30, 202616.3016.3716.1116.1716.17-0.06%5,241,151
Mar 27, 202616.4216.4616.1416.1816.18-2.18%5,280,607
Mar 26, 202616.3716.5816.3116.5416.540.30%8,341,807
Mar 25, 202616.6116.6916.3116.4916.490.18%12,163,639
Mar 24, 202616.1316.6815.9916.4616.460.98%10,161,059
Mar 23, 202616.4916.5716.1816.3016.301.81%11,322,028
Mar 20, 202616.0416.0915.8116.0116.01-10,577,084
Mar 19, 202615.7816.1115.6216.0116.011.14%8,632,265
Mar 18, 202616.0616.1315.8215.8315.83-1.74%6,566,889
Mar 17, 202616.2416.2515.9516.1116.110.50%14,534,585
Mar 16, 202616.0616.1615.9816.0316.031.20%11,045,677
Mar 13, 202616.1916.2615.8115.8415.84-1.43%4,835,024
Mar 12, 202615.9016.1015.8016.0716.07-0.92%6,406,073
Mar 11, 202616.2616.3216.0516.2216.22-0.55%6,795,757
Mar 10, 202616.4116.7116.2216.3116.31-0.61%8,558,269
Mar 9, 202616.1716.5115.7716.4116.410.18%5,101,716
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