F.N.B. Corporation FNB
NYSE · United States · Finance
$16.90-0.32 (-1.83%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16.90 | -1.83% | $17.07 | $17.16 | $16.78 | 860.96K |
| 2026-09-30 | $17.21 | -0.64% | $17.31 | $17.43 | $17.14 | 5.68M |
| 2026-09-29 | $17.32 | -0.63% | $17.43 | $17.54 | $17.22 | 4.99M |
| 2026-09-28 | $17.43 | -1.19% | $17.62 | $17.62 | $17.38 | 5.59M |
| 2026-09-25 | $17.64 | +1.15% | $17.49 | $17.69 | $17.49 | 4.55M |
| 2026-09-24 | $17.44 | +0.81% | $17.39 | $17.51 | $17.28 | 4.86M |
| 2026-09-23 | $17.30 | -1.82% | $17.58 | $17.72 | $17.29 | 5.35M |
| 2026-09-22 | $17.62 | -1.62% | $17.98 | $18.01 | $17.62 | 5.50M |
| 2026-09-21 | $17.91 | -0.11% | $18.05 | $18.07 | $17.89 | 3.26M |
| 2026-09-18 | $17.93 | -0.61% | $17.97 | $18.01 | $17.83 | 7.34M |
| 2026-09-17 | $18.04 | +0.84% | $18.12 | $18.18 | $17.83 | 4.50M |
| 2026-09-16 | $17.89 | -2.03% | $18.20 | $18.26 | $17.55 | 5.15M |
| 2026-09-15 | $18.26 | -0.27% | $18.32 | $18.42 | $18.19 | 3.82M |
| 2026-09-14 | $18.31 | 0.00% | $18.24 | $18.46 | $18.20 | 4.21M |
| 2026-09-11 | $18.31 | +0.27% | $18.47 | $18.50 | $18.09 | 2.60M |
| 2026-09-10 | $18.26 | +0.38% | $18.20 | $18.28 | $18.00 | 3.35M |
| 2026-09-09 | $18.19 | -0.71% | $18.20 | $18.39 | $18.12 | 2.88M |
| 2026-09-08 | $18.32 | -1.87% | $18.59 | $18.63 | $18.32 | 3.40M |
| 2026-09-04 | $18.67 | +1.08% | $18.40 | $18.72 | $18.38 | 3.24M |
| 2026-09-03 | $18.47 | +1.04% | $18.38 | $18.56 | $18.37 | 4.48M |
| 2026-09-02 | $18.28 | +2.29% | $18.00 | $18.41 | $17.96 | 4.07M |
| 2026-09-01 | $17.87 | -1.97% | $18.05 | $18.21 | $17.80 | 2.83M |
| 2026-08-31 | $18.23 | -0.98% | $18.40 | $18.40 | $18.18 | 3.25M |
| 2026-08-28 | $18.41 | -0.43% | $18.57 | $18.64 | $18.40 | 3.23M |
| 2026-08-27 | $18.49 | +0.16% | $18.34 | $18.54 | $18.20 | 3.07M |
| 2026-08-26 | $18.46 | +0.49% | $18.44 | $18.58 | $18.32 | 3.21M |
| 2026-08-25 | $18.37 | -0.60% | $18.55 | $18.55 | $18.36 | 2.35M |
| 2026-08-24 | $18.48 | -0.27% | $18.52 | $18.70 | $18.47 | 3.03M |
| 2026-08-21 | $18.53 | 0.00% | $18.68 | $18.75 | $18.44 | 2.68M |
| 2026-08-20 | $18.53 | -0.22% | $18.52 | $18.68 | $18.43 | 2.98M |
| 2026-08-19 | $18.57 | -3.38% | $19.28 | $19.28 | $18.57 | 3.78M |
| 2026-08-18 | $19.22 | -0.93% | $19.40 | $19.50 | $19.14 | 4.06M |
| 2026-08-17 | $19.40 | -0.41% | $19.40 | $19.56 | $19.34 | 3.83M |
| 2026-08-14 | $19.48 | +0.78% | $19.31 | $19.52 | $19.25 | 1.77M |
| 2026-08-13 | $19.33 | +0.31% | $19.41 | $19.48 | $19.31 | 3.24M |
| 2026-08-12 | $19.27 | +0.84% | $19.22 | $19.33 | $19.10 | 2.96M |
| 2026-08-11 | $19.11 | +0.84% | $19.00 | $19.17 | $18.88 | 2.35M |
| 2026-08-10 | $18.95 | -0.11% | $18.93 | $19.08 | $18.80 | 4.44M |
| 2026-08-07 | $18.97 | 0.00% | $18.91 | $19.03 | $18.79 | 4.16M |
| 2026-08-06 | $18.97 | -1.25% | $19.44 | $19.44 | $18.95 | 2.78M |
| 2026-08-05 | $19.21 | -0.88% | $19.46 | $19.47 | $19.17 | 5.24M |
| 2026-08-04 | $19.38 | +0.99% | $19.21 | $19.50 | $19.09 | 3.24M |
| 2026-08-03 | $19.19 | +1.53% | $18.86 | $19.23 | $18.86 | 5.39M |
| 2026-07-31 | $18.90 | -0.47% | $19.09 | $19.14 | $18.83 | 3.86M |
| 2026-07-30 | $18.99 | -0.05% | $19.15 | $19.15 | $18.94 | 2.82M |
| 2026-07-29 | $19.00 | -0.68% | $19.01 | $19.22 | $18.91 | 4.51M |
| 2026-07-28 | $19.13 | +1.54% | $18.91 | $19.15 | $18.89 | 5.25M |
| 2026-07-27 | $18.84 | -1.10% | $19.23 | $19.31 | $18.84 | 4.53M |
| 2026-07-24 | $19.05 | +0.95% | $18.92 | $19.12 | $18.81 | 9.62M |
| 2026-07-23 | $18.87 | +0.05% | $18.71 | $18.91 | $18.56 | 7.17M |
| 2026-07-22 | $18.86 | -1.20% | $19.11 | $19.11 | $18.86 | 5.41M |
| 2026-07-21 | $19.09 | +1.81% | $18.83 | $19.11 | $18.68 | 6.65M |
| 2026-07-20 | $18.75 | -2.14% | $18.91 | $19.11 | $18.51 | 7.55M |
| 2026-07-17 | $19.16 | -1.69% | $18.81 | $19.21 | $18.80 | 19.04M |
| 2026-07-16 | $19.49 | +2.15% | $19.09 | $19.59 | $19.05 | 7.37M |
| 2026-07-15 | $19.08 | +0.47% | $18.89 | $19.14 | $18.89 | 6.91M |
| 2026-07-14 | $18.99 | +0.32% | $18.95 | $19.18 | $18.86 | 6.82M |
| 2026-07-13 | $18.93 | +0.53% | $18.85 | $18.98 | $18.72 | 11.62M |
| 2026-07-10 | $18.83 | +0.70% | $18.82 | $18.87 | $18.67 | 4.01M |
| 2026-07-09 | $18.70 | +1.58% | $18.54 | $18.78 | $18.48 | 4.22M |
| 2026-07-08 | $18.41 | -2.44% | $18.78 | $18.78 | $18.29 | 6.47M |
| 2026-07-07 | $18.87 | -1.56% | $19.27 | $19.31 | $18.86 | 4.50M |
| 2026-07-06 | $19.17 | +0.74% | $18.98 | $19.25 | $18.96 | 4.31M |
| 2026-07-02 | $19.03 | -2.06% | $19.55 | $19.59 | $18.91 | 4.28M |
| 2026-07-01 | $19.43 | +1.83% | $19.10 | $19.51 | $19.03 | 4.14M |
| 2026-06-30 | $19.08 | -0.47% | $19.11 | $19.19 | $19.00 | 3.99M |
| 2026-06-29 | $19.17 | -0.36% | $19.12 | $19.25 | $19.04 | 3.30M |
| 2026-06-26 | $19.24 | +0.52% | $19.23 | $19.27 | $19.06 | 4.54M |
| 2026-06-25 | $19.14 | +0.84% | $19.02 | $19.32 | $18.98 | 4.30M |
| 2026-06-24 | $18.98 | +1.23% | $18.80 | $19.06 | $18.78 | 7.12M |
| 2026-06-23 | $18.75 | +2.12% | $18.37 | $18.83 | $18.30 | 5.04M |
| 2026-06-22 | $18.36 | +0.71% | $18.30 | $18.51 | $18.13 | 2.99M |
| 2026-06-18 | $18.23 | +0.72% | $18.33 | $18.41 | $18.13 | 6.36M |
| 2026-06-17 | $18.10 | -1.52% | $18.36 | $18.55 | $17.94 | 5.76M |
| 2026-06-16 | $18.38 | +0.49% | $18.47 | $18.57 | $18.29 | 3.78M |
| 2026-06-15 | $18.29 | -1.88% | $18.80 | $18.83 | $18.26 | 5.42M |
| 2026-06-12 | $18.64 | +1.91% | $18.47 | $18.68 | $18.40 | 3.40M |
| 2026-06-11 | $18.29 | +0.99% | $18.18 | $18.35 | $18.03 | 3.59M |
| 2026-06-10 | $18.11 | +0.39% | $18.05 | $18.35 | $18.01 | 4.19M |
| 2026-06-09 | $18.04 | +1.86% | $17.83 | $18.33 | $17.80 | 5.14M |
| 2026-06-08 | $17.71 | +0.11% | $17.71 | $17.86 | $17.65 | 4.58M |
| 2026-06-05 | $17.69 | +0.28% | $17.68 | $17.80 | $17.55 | 4.12M |
| 2026-06-04 | $17.64 | +3.34% | $17.38 | $17.67 | $17.29 | 7.06M |
| 2026-06-03 | $17.07 | -1.78% | $17.26 | $17.31 | $17.06 | 6.74M |
| 2026-06-02 | $17.38 | +1.64% | $17.07 | $17.48 | $17.00 | 5.42M |
| 2026-06-01 | $17.10 | -2.17% | $17.11 | $17.31 | $17.04 | 4.50M |
| 2026-05-29 | $17.48 | -0.46% | $17.52 | $17.58 | $17.40 | 5.62M |
| 2026-05-28 | $17.56 | +0.06% | $17.49 | $17.64 | $17.30 | 4.17M |
| 2026-05-27 | $17.55 | -0.45% | $17.64 | $17.75 | $17.49 | 3.18M |
| 2026-05-26 | $17.63 | +0.57% | $17.63 | $17.76 | $17.43 | 3.49M |