F.N.B. Corporation (FNB)
NYSE: FNB
· Real-Time Price · USD
16.48
-0.31 (-1.85%)
At close: Sep 05, 2025, 3:59 PM
16.48
0.03%
After-hours: Sep 05, 2025, 06:09 PM EDT
FNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.82 | 16.95 | 16.42 | 16.48 | 16.48 | -1.85% | 8,816,097 |
| Sep 4, 2025 | 16.55 | 16.79 | 16.44 | 16.79 | 16.79 | 1.88% | 7,805,822 |
| Sep 3, 2025 | 16.32 | 16.59 | 16.31 | 16.48 | 16.48 | 0.55% | 7,468,146 |
| Sep 2, 2025 | 16.36 | 16.48 | 16.15 | 16.39 | 16.39 | -1.80% | 7,979,800 |
| Aug 29, 2025 | 16.73 | 16.81 | 16.62 | 16.69 | 16.57 | -0.12% | 11,009,600 |
| Aug 28, 2025 | 16.92 | 16.92 | 16.61 | 16.71 | 16.59 | -0.48% | 8,180,500 |
| Aug 27, 2025 | 16.46 | 16.84 | 16.46 | 16.79 | 16.67 | 1.57% | 7,770,127 |
| Aug 26, 2025 | 16.43 | 16.67 | 16.40 | 16.53 | 16.41 | 0.55% | 9,019,729 |
| Aug 25, 2025 | 16.45 | 16.53 | 16.40 | 16.44 | 16.32 | -0.36% | 8,305,325 |
| Aug 22, 2025 | 15.90 | 16.59 | 15.85 | 16.50 | 16.38 | 4.17% | 15,604,649 |
| Aug 21, 2025 | 15.80 | 15.96 | 15.79 | 15.84 | 15.73 | -0.50% | 8,914,812 |
| Aug 20, 2025 | 15.83 | 15.97 | 15.71 | 15.92 | 15.81 | 0.63% | 12,087,936 |
| Aug 19, 2025 | 15.80 | 16.03 | 15.74 | 15.82 | 15.71 | 0.00% | 11,547,649 |
| Aug 18, 2025 | 15.70 | 15.85 | 15.62 | 15.82 | 15.71 | 0.64% | 8,717,442 |
| Aug 15, 2025 | 15.99 | 15.99 | 15.71 | 15.72 | 15.61 | -1.63% | 6,481,200 |
| Aug 14, 2025 | 15.65 | 15.99 | 15.60 | 15.98 | 15.87 | 0.76% | 6,227,855 |
| Aug 13, 2025 | 15.58 | 15.89 | 15.51 | 15.86 | 15.75 | 2.26% | 7,707,800 |
| Aug 12, 2025 | 15.06 | 15.53 | 15.01 | 15.51 | 15.40 | 4.02% | 5,989,043 |
| Aug 11, 2025 | 14.97 | 15.03 | 14.84 | 14.91 | 14.80 | -0.20% | 3,850,002 |
| Aug 8, 2025 | 14.91 | 14.99 | 14.76 | 14.94 | 14.83 | 1.29% | 2,201,500 |