Skip to main content
F.N.B. Corporation (FNB)
NYSE: FNB · Real-Time Price · USD
19.24
+0.10 (0.52%)
Jun 26, 2026, 4:00 PM EDT - Market closed

F.N.B. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.2319.2719.0619.2419.240.52%4,385,698
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
Apr 14, 202617.7617.8817.6217.7317.60-0.39%7,233,781
Apr 13, 202617.5817.8217.5217.8017.670.62%6,529,899
Apr 10, 202617.9117.9917.6517.6917.56-1.39%5,161,559
Apr 9, 202617.5718.0117.5517.9417.811.70%8,790,846
Apr 8, 202617.5617.7917.5317.6417.513.46%9,198,204
Apr 7, 202616.9817.1416.9517.0516.92-0.18%10,957,008
Apr 6, 202616.8517.1116.7117.0816.951.30%7,570,248
Apr 2, 202616.6216.9116.4516.8616.73-0.24%8,403,268
Apr 1, 202616.9017.0416.8216.9016.771.08%10,199,639
Mar 31, 202616.4716.8316.3816.7216.603.40%11,559,703
Mar 30, 202616.3016.3716.1116.1716.05-0.06%5,244,861
Mar 27, 202616.4216.4616.1416.1816.06-2.18%5,280,607
Mar 26, 202616.3716.5816.3116.5416.420.30%8,436,123
Mar 25, 202616.6116.6916.3116.4916.370.18%12,163,639
Mar 24, 202616.1316.6815.9916.4616.340.98%10,367,117
Mar 23, 202616.4916.5716.1816.3016.181.81%11,327,285
Mar 20, 202616.0416.0915.8116.0115.89-10,754,581
Mar 19, 202615.7816.1115.6216.0115.891.14%8,660,707
Mar 18, 202616.0616.1315.8215.8315.71-1.74%7,053,610
Mar 17, 202616.2416.2515.9516.1115.990.50%14,534,651
Mar 16, 202616.0616.1615.9816.0315.911.20%11,045,865
Mar 13, 202616.1916.2615.8115.8415.72-1.43%4,835,024
Mar 12, 202615.9016.1015.8016.0715.95-0.92%6,406,074
Mar 11, 202616.2616.3216.0516.2216.10-0.55%6,795,923
Mar 10, 202616.4116.7116.2216.3116.19-0.61%8,917,140
Mar 9, 202616.1716.5115.7716.4116.290.18%5,101,770
Mar 6, 202616.3416.4916.0116.3816.26-3.08%4,890,757
Mar 5, 202616.8717.0116.6816.9016.77-0.94%5,523,332
Mar 4, 202617.1517.2016.9117.0616.930.18%7,228,992
Mar 3, 202616.7517.2016.6417.0316.90-1.16%7,862,582
Mar 2, 202616.5517.3216.4417.2317.102.13%6,062,764
Feb 27, 202617.5717.7416.7416.9916.74-5.66%11,949,678
Feb 26, 202617.8918.1917.7618.0117.750.95%10,065,671
Feb 25, 202617.7017.9017.5517.8417.581.77%7,831,673
Feb 24, 202617.3617.6417.2317.5317.280.52%9,383,505
Feb 23, 202618.3218.3817.2917.4417.19-4.86%9,655,542
Feb 20, 202618.1418.3617.8918.3318.071.05%11,703,427
Feb 19, 202618.0018.1717.9018.1417.88-0.06%12,092,975
Feb 18, 202618.2418.5218.0918.1517.89-0.17%7,885,674
Feb 17, 202618.2018.4218.0118.1817.920.61%6,070,764
Feb 13, 202617.7418.1917.6218.0717.810.95%5,221,335
Feb 12, 202618.6018.6517.7417.9017.64-2.93%7,189,169
Feb 11, 202618.9018.9918.3418.4418.17-1.34%7,002,962
Feb 10, 202618.8919.0418.5418.6918.42-1.22%4,787,209
Feb 9, 202618.7819.1418.7818.9218.650.11%4,846,693
Feb 6, 202618.8019.0418.7318.9018.631.67%6,262,922
Feb 5, 202618.5218.7418.3518.5918.32-6,857,196
Feb 4, 202618.4018.7818.3518.5918.321.64%7,141,968
Feb 3, 202617.8918.3117.8418.2918.032.52%7,662,047