F.N.B. Corporation (FNB)
NYSE: FNB
· Real-Time Price · USD
16.21
0.12 (0.75%)
At close: Sep 26, 2025, 3:28 PM
FNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 16.00 | 16.14 | 15.90 | 16.09 | 16.09 | -0.12% | 7,782,705 |
| Sep 24, 2025 | 16.15 | 16.25 | 16.02 | 16.11 | 16.11 | 0.00% | 7,372,934 |
| Sep 23, 2025 | 16.14 | 16.46 | 16.06 | 16.11 | 16.11 | 0.12% | 7,012,600 |
| Sep 22, 2025 | 16.22 | 16.30 | 16.03 | 16.09 | 16.09 | -1.23% | 8,143,910 |
| Sep 19, 2025 | 16.56 | 16.56 | 16.25 | 16.29 | 16.29 | -1.63% | 13,928,624 |
| Sep 18, 2025 | 16.32 | 16.60 | 16.26 | 16.56 | 16.56 | 1.91% | 10,305,741 |
| Sep 17, 2025 | 16.07 | 16.61 | 16.05 | 16.25 | 16.25 | 1.37% | 8,928,101 |
| Sep 16, 2025 | 16.24 | 16.26 | 15.89 | 16.03 | 16.03 | -1.29% | 6,658,465 |
| Sep 15, 2025 | 16.44 | 16.48 | 16.20 | 16.24 | 16.24 | -1.04% | 9,495,000 |
| Sep 12, 2025 | 16.41 | 16.55 | 16.31 | 16.41 | 16.41 | -0.18% | 7,151,215 |
| Sep 11, 2025 | 16.39 | 16.48 | 16.26 | 16.44 | 16.44 | 0.37% | 8,700,809 |
| Sep 10, 2025 | 16.36 | 16.48 | 16.27 | 16.38 | 16.38 | 0.12% | 6,276,344 |
| Sep 9, 2025 | 16.48 | 16.59 | 16.31 | 16.36 | 16.36 | -0.79% | 6,749,000 |
| Sep 8, 2025 | 16.52 | 16.52 | 16.27 | 16.49 | 16.49 | 0.06% | 6,417,718 |
| Sep 5, 2025 | 16.82 | 16.95 | 16.42 | 16.48 | 16.48 | -1.85% | 9,497,800 |
| 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 |