F.N.B. Corporation (FNB)
NYSE: FNB
· Real-Time Price · USD
15.99
0.13 (0.82%)
At close: Aug 14, 2025, 3:59 PM
15.99
0.00%
Pre-market: Aug 15, 2025, 05:58 AM EDT
FNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.65 | 15.99 | 15.60 | 15.98 | 15.98 | 0.76% | 6,213,173 |
| Aug 13, 2025 | 15.58 | 15.89 | 15.51 | 15.86 | 15.86 | 2.26% | 7,707,800 |
| Aug 12, 2025 | 15.06 | 15.53 | 15.01 | 15.51 | 15.51 | 4.02% | 5,989,043 |
| Aug 11, 2025 | 14.97 | 15.03 | 14.84 | 14.91 | 14.91 | -0.20% | 3,850,002 |
| Aug 8, 2025 | 14.91 | 14.99 | 14.76 | 14.94 | 14.94 | 1.29% | 2,201,500 |
| Aug 7, 2025 | 15.04 | 15.04 | 14.71 | 14.75 | 14.75 | -0.94% | 4,098,015 |
| Aug 6, 2025 | 15.13 | 15.17 | 14.87 | 14.89 | 14.89 | -1.33% | 4,700,939 |
| Aug 5, 2025 | 15.05 | 15.09 | 14.71 | 15.09 | 15.09 | 0.60% | 6,039,000 |
| Aug 4, 2025 | 14.96 | 15.04 | 14.84 | 15.00 | 15.00 | 0.94% | 5,880,162 |
| Aug 1, 2025 | 15.00 | 15.13 | 14.57 | 14.86 | 14.86 | -3.00% | 8,160,400 |
| Jul 31, 2025 | 15.40 | 15.47 | 15.27 | 15.32 | 15.32 | -1.03% | 7,664,718 |
| Jul 30, 2025 | 15.65 | 15.78 | 15.40 | 15.48 | 15.48 | -0.51% | 7,779,400 |
| Jul 29, 2025 | 15.82 | 15.84 | 15.52 | 15.56 | 15.56 | -0.95% | 8,609,800 |
| Jul 28, 2025 | 15.66 | 15.71 | 15.50 | 15.71 | 15.71 | 0.45% | 9,209,800 |
| Jul 25, 2025 | 15.59 | 15.64 | 15.27 | 15.64 | 15.64 | 0.32% | 7,957,749 |
| Jul 24, 2025 | 16.08 | 16.10 | 15.58 | 15.59 | 15.59 | -3.29% | 10,564,624 |
| Jul 23, 2025 | 16.09 | 16.15 | 15.90 | 16.12 | 16.12 | 0.75% | 10,641,700 |
| Jul 22, 2025 | 16.04 | 16.15 | 15.84 | 16.00 | 16.00 | 0.13% | 4,759,100 |
| Jul 21, 2025 | 16.22 | 16.27 | 15.97 | 15.98 | 15.98 | -0.56% | 3,973,350 |
| Jul 18, 2025 | 16.03 | 16.22 | 15.74 | 16.07 | 16.07 | 1.26% | 7,174,437 |