F.N.B. Corporation (FNB)
12.32
0.26 (2.16%)
At close: Apr 15, 2025, 3:59 PM
11.78
-4.38%
Pre-market: Apr 16, 2025, 04:10 AM EDT
F.N.B. Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 12.10 | 12.10 | 12.48 | 12.48 | 12.04 | 12.04 | 12.31 | 12.31 | 2.07% | 3,560,407 |
| Apr 14, 2025 | 12.03 | 12.03 | 12.10 | 12.10 | 11.66 | 11.66 | 12.06 | 12.06 | 2.29% | 3,543,448 |
| Apr 11, 2025 | 11.71 | 11.71 | 11.90 | 11.90 | 11.45 | 11.45 | 11.79 | 11.79 | -0.08% | 3,301,529 |
| Apr 10, 2025 | 12.28 | 12.28 | 12.30 | 12.30 | 11.46 | 11.46 | 11.80 | 11.80 | -6.13% | 3,844,653 |
| Apr 9, 2025 | 11.30 | 11.30 | 12.79 | 12.79 | 11.24 | 11.24 | 12.57 | 12.57 | 8.74% | 6,013,600 |
| Apr 8, 2025 | 12.14 | 12.14 | 12.27 | 12.27 | 11.40 | 11.40 | 11.56 | 11.56 | -0.60% | 4,814,303 |
| Apr 7, 2025 | 11.07 | 11.07 | 12.04 | 12.04 | 10.88 | 10.88 | 11.63 | 11.63 | 1.31% | 6,639,115 |
| Apr 4, 2025 | 11.44 | 11.44 | 11.60 | 11.60 | 10.93 | 10.93 | 11.48 | 11.48 | -5.05% | 4,874,500 |
| Apr 3, 2025 | 12.95 | 12.95 | 12.97 | 12.97 | 12.08 | 12.08 | 12.09 | 12.09 | -11.43% | 4,757,800 |
| Apr 2, 2025 | 13.29 | 13.29 | 13.66 | 13.66 | 13.23 | 13.23 | 13.65 | 13.65 | 1.71% | 1,936,274 |
| Apr 1, 2025 | 13.34 | 13.34 | 13.49 | 13.49 | 13.17 | 13.17 | 13.42 | 13.42 | -0.22% | 2,626,639 |
| Mar 31, 2025 | 13.25 | 13.25 | 13.52 | 13.52 | 13.18 | 13.18 | 13.45 | 13.45 | 0.30% | 2,579,641 |
| Mar 28, 2025 | 13.64 | 13.64 | 13.75 | 13.75 | 13.26 | 13.26 | 13.41 | 13.41 | -2.33% | 2,523,900 |
| Mar 27, 2025 | 13.86 | 13.86 | 13.89 | 13.89 | 13.66 | 13.66 | 13.73 | 13.73 | -0.94% | 1,625,903 |
| Mar 26, 2025 | 13.99 | 13.99 | 14.19 | 14.19 | 13.78 | 13.78 | 13.86 | 13.86 | -0.43% | 1,555,700 |
| Mar 25, 2025 | 13.93 | 13.93 | 14.04 | 14.04 | 13.88 | 13.88 | 13.92 | 13.92 | 0.07% | 1,991,631 |
| Mar 24, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.71 | 13.71 | 13.91 | 13.91 | 2.73% | 2,459,027 |
| Mar 21, 2025 | 13.46 | 13.46 | 13.60 | 13.60 | 13.33 | 13.33 | 13.54 | 13.54 | -0.07% | 4,649,231 |
| Mar 20, 2025 | 13.54 | 13.54 | 13.82 | 13.82 | 13.52 | 13.52 | 13.55 | 13.55 | -1.24% | 1,942,900 |
| Mar 19, 2025 | 13.61 | 13.61 | 13.83 | 13.83 | 13.55 | 13.55 | 13.72 | 13.72 | 0.81% | 2,549,019 |
| Mar 18, 2025 | 13.62 | 13.62 | 13.67 | 13.67 | 13.46 | 13.46 | 13.61 | 13.61 | 0.00% | 1,425,700 |
| Mar 17, 2025 | 13.46 | 13.46 | 13.68 | 13.68 | 13.43 | 13.43 | 13.61 | 13.61 | 1.11% | 2,530,316 |
| Mar 14, 2025 | 13.28 | 13.28 | 13.47 | 13.47 | 13.21 | 13.21 | 13.46 | 13.46 | 2.67% | 1,880,415 |
| Mar 13, 2025 | 13.34 | 13.34 | 13.39 | 13.39 | 13.07 | 13.07 | 13.11 | 13.11 | -1.13% | 2,199,500 |
| Mar 12, 2025 | 13.30 | 13.30 | 13.38 | 13.38 | 13.12 | 13.12 | 13.26 | 13.26 | 1.38% | 4,305,297 |
| Mar 11, 2025 | 13.16 | 13.16 | 13.35 | 13.35 | 12.97 | 12.97 | 13.08 | 13.08 | -0.46% | 3,035,400 |
| Mar 10, 2025 | 13.51 | 13.51 | 13.72 | 13.72 | 13.10 | 13.10 | 13.14 | 13.14 | -4.44% | 3,755,600 |
| Mar 7, 2025 | 13.71 | 13.71 | 13.82 | 13.82 | 13.41 | 13.41 | 13.75 | 13.75 | -0.22% | 3,313,732 |
| Mar 6, 2025 | 13.79 | 13.79 | 13.90 | 13.90 | 13.60 | 13.60 | 13.78 | 13.78 | -1.22% | 2,584,301 |
| Mar 5, 2025 | 14.01 | 14.01 | 14.09 | 14.09 | 13.70 | 13.70 | 13.95 | 13.95 | -0.14% | 2,596,800 |
| Mar 4, 2025 | 14.27 | 14.27 | 14.36 | 14.36 | 13.70 | 13.70 | 13.97 | 13.97 | -3.66% | 3,040,435 |
| Mar 3, 2025 | 14.76 | 14.76 | 14.98 | 14.98 | 14.39 | 14.39 | 14.50 | 14.50 | -2.29% | 2,617,002 |
| Feb 28, 2025 | 14.72 | 14.60 | 14.92 | 14.80 | 14.60 | 14.48 | 14.84 | 14.72 | 1.30% | 2,668,100 |
| Feb 27, 2025 | 14.58 | 14.46 | 14.77 | 14.65 | 14.55 | 14.43 | 14.65 | 14.53 | 0.76% | 2,336,900 |
| Feb 26, 2025 | 14.53 | 14.41 | 14.74 | 14.62 | 14.42 | 14.30 | 14.54 | 14.42 | 0.07% | 1,818,900 |
| Feb 25, 2025 | 14.74 | 14.62 | 14.80 | 14.68 | 14.43 | 14.31 | 14.53 | 14.41 | -0.68% | 2,061,125 |
| Feb 24, 2025 | 14.90 | 14.78 | 14.90 | 14.78 | 14.61 | 14.49 | 14.63 | 14.51 | -1.01% | 2,255,800 |
| Feb 21, 2025 | 15.28 | 15.16 | 15.32 | 15.20 | 14.75 | 14.63 | 14.78 | 14.66 | -2.25% | 1,921,200 |
| Feb 20, 2025 | 15.48 | 15.36 | 15.51 | 15.39 | 15.08 | 14.96 | 15.12 | 15.00 | -2.45% | 1,912,217 |
| Feb 19, 2025 | 15.42 | 15.29 | 15.60 | 15.47 | 15.34 | 15.21 | 15.50 | 15.37 | -0.58% | 1,768,800 |
| Feb 18, 2025 | 15.44 | 15.31 | 15.67 | 15.54 | 15.38 | 15.25 | 15.59 | 15.46 | 0.97% | 1,767,800 |
| Feb 14, 2025 | 15.48 | 15.36 | 15.64 | 15.52 | 15.34 | 15.22 | 15.44 | 15.32 | 0.13% | 1,185,878 |
| Feb 13, 2025 | 15.38 | 15.26 | 15.42 | 15.30 | 15.21 | 15.09 | 15.42 | 15.30 | 0.78% | 1,508,100 |
| Feb 12, 2025 | 15.55 | 15.43 | 15.55 | 15.43 | 15.30 | 15.18 | 15.30 | 15.18 | -2.98% | 2,189,800 |
| Feb 11, 2025 | 15.40 | 15.27 | 15.79 | 15.66 | 15.37 | 15.24 | 15.77 | 15.64 | 1.94% | 1,893,882 |
| Feb 10, 2025 | 15.74 | 15.61 | 15.76 | 15.63 | 15.47 | 15.34 | 15.47 | 15.34 | -1.72% | 1,784,510 |
| Feb 7, 2025 | 15.97 | 15.84 | 15.97 | 15.84 | 15.63 | 15.50 | 15.74 | 15.61 | -1.32% | 2,418,200 |
| Feb 6, 2025 | 15.76 | 15.63 | 15.96 | 15.83 | 15.64 | 15.51 | 15.95 | 15.82 | 1.72% | 2,896,032 |
| Feb 5, 2025 | 15.65 | 15.52 | 15.68 | 15.55 | 15.50 | 15.37 | 15.68 | 15.55 | 0.58% | 1,575,500 |
| Feb 4, 2025 | 15.30 | 15.17 | 15.64 | 15.51 | 15.26 | 15.13 | 15.59 | 15.46 | 1.90% | 1,753,110 |