F.N.B. Corporation (FNB)
14.49
-0.35 (-2.36%)
At close: Mar 03, 2025, 3:59 PM
14.50
0.03%
After-hours: Mar 03, 2025, 04:10 PM EST
FNB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 14.72 | 14.92 | 14.60 | 14.84 | 0.19 | 1.30% | 2,658,535 |
| Feb 27, 2025 | 14.58 | 14.77 | 14.55 | 14.65 | 0.11 | 0.76% | 2,336,900 |
| Feb 26, 2025 | 14.53 | 14.74 | 14.42 | 14.54 | 0.01 | 0.07% | 1,818,900 |
| Feb 25, 2025 | 14.74 | 14.80 | 14.43 | 14.53 | -0.10 | -0.68% | 2,061,125 |
| Feb 24, 2025 | 14.90 | 14.90 | 14.61 | 14.63 | -0.15 | -1.01% | 2,255,800 |
| Feb 21, 2025 | 15.28 | 15.32 | 14.75 | 14.78 | -0.34 | -2.25% | 1,921,200 |
| Feb 20, 2025 | 15.48 | 15.51 | 15.08 | 15.12 | -0.38 | -2.45% | 1,912,217 |
| Feb 19, 2025 | 15.42 | 15.60 | 15.34 | 15.50 | -0.09 | -0.58% | 1,768,800 |
| Feb 18, 2025 | 15.44 | 15.67 | 15.38 | 15.59 | 0.15 | 0.97% | 1,767,800 |
| Feb 14, 2025 | 15.48 | 15.64 | 15.34 | 15.44 | 0.02 | 0.13% | 1,185,878 |
| Feb 13, 2025 | 15.38 | 15.42 | 15.21 | 15.42 | 0.12 | 0.78% | 1,508,100 |
| Feb 12, 2025 | 15.55 | 15.55 | 15.30 | 15.30 | -0.47 | -2.98% | 2,189,800 |
| Feb 11, 2025 | 15.40 | 15.79 | 15.37 | 15.77 | 0.30 | 1.94% | 1,893,882 |
| Feb 10, 2025 | 15.74 | 15.76 | 15.47 | 15.47 | -0.27 | -1.72% | 1,784,510 |
| Feb 7, 2025 | 15.97 | 15.97 | 15.63 | 15.74 | -0.21 | -1.32% | 2,418,200 |
| Feb 6, 2025 | 15.76 | 15.96 | 15.64 | 15.95 | 0.27 | 1.72% | 2,896,032 |
| Feb 5, 2025 | 15.65 | 15.68 | 15.50 | 15.68 | 0.09 | 0.58% | 1,575,500 |
| Feb 4, 2025 | 15.30 | 15.64 | 15.26 | 15.59 | 0.29 | 1.90% | 1,753,110 |
| Feb 3, 2025 | 15.21 | 15.52 | 15.04 | 15.30 | -0.39 | -2.49% | 2,783,400 |
| Jan 31, 2025 | 15.79 | 15.90 | 15.61 | 15.69 | -0.14 | -0.88% | 2,476,049 |
| Jan 30, 2025 | 15.92 | 16.06 | 15.70 | 15.83 | 0.10 | 0.64% | 2,428,102 |
| Jan 29, 2025 | 15.60 | 15.93 | 15.55 | 15.73 | 0.06 | 0.38% | 3,182,300 |
| Jan 28, 2025 | 15.57 | 15.73 | 15.41 | 15.67 | 0.03 | 0.19% | 2,891,230 |
| Jan 27, 2025 | 15.59 | 15.78 | 15.47 | 15.64 | 0.08 | 0.51% | 3,098,618 |
| Jan 24, 2025 | 15.45 | 15.65 | 15.30 | 15.56 | 0.05 | 0.32% | 4,644,806 |
| Jan 23, 2025 | 15.52 | 15.74 | 15.43 | 15.51 | -0.04 | -0.26% | 1,937,051 |
| Jan 22, 2025 | 16.07 | 16.09 | 15.36 | 15.55 | -0.37 | -2.32% | 3,434,302 |
| Jan 21, 2025 | 15.73 | 16.01 | 15.66 | 15.92 | 0.31 | 1.99% | 4,899,238 |
| Jan 17, 2025 | 15.45 | 15.66 | 15.36 | 15.61 | 0.28 | 1.83% | 4,140,061 |
| Jan 16, 2025 | 15.43 | 15.57 | 15.23 | 15.33 | -0.23 | -1.48% | 2,434,300 |
| Jan 15, 2025 | 15.60 | 15.71 | 15.39 | 15.56 | 0.46 | 3.05% | 2,843,800 |
| Jan 14, 2025 | 14.64 | 15.11 | 14.53 | 15.10 | 0.64 | 4.43% | 3,129,255 |
| Jan 13, 2025 | 14.18 | 14.49 | 14.11 | 14.46 | 0.21 | 1.47% | 2,280,421 |
| Jan 10, 2025 | 14.35 | 14.43 | 14.04 | 14.25 | -0.42 | -2.86% | 3,156,800 |
| Jan 8, 2025 | 14.61 | 14.77 | 14.49 | 14.67 | -0.01 | -0.07% | 1,597,912 |
| Jan 7, 2025 | 14.94 | 14.94 | 14.56 | 14.68 | -0.09 | -0.61% | 1,890,200 |
| Jan 6, 2025 | 14.75 | 15.11 | 14.72 | 14.77 | 0.10 | 0.68% | 2,568,900 |
| Jan 3, 2025 | 14.57 | 14.68 | 14.27 | 14.67 | 0.13 | 0.89% | 1,667,033 |
| Jan 2, 2025 | 14.86 | 14.87 | 14.51 | 14.54 | -0.24 | -1.62% | 2,053,518 |
| Dec 31, 2024 | 14.76 | 14.89 | 14.67 | 14.78 | 0.06 | 0.41% | 1,716,616 |
| Dec 30, 2024 | 14.62 | 14.83 | 14.51 | 14.72 | -0.02 | -0.14% | 2,288,000 |
| Dec 27, 2024 | 14.84 | 15.01 | 14.61 | 14.74 | -0.21 | -1.40% | 1,647,124 |
| Dec 26, 2024 | 14.81 | 14.99 | 14.71 | 14.95 | 0.01 | 0.07% | 1,115,000 |
| Dec 24, 2024 | 14.78 | 14.95 | 14.73 | 14.94 | 0.18 | 1.22% | 726,200 |
| Dec 23, 2024 | 14.46 | 14.79 | 14.43 | 14.76 | 0.26 | 1.79% | 2,411,127 |
| Dec 20, 2024 | 14.31 | 14.73 | 14.31 | 14.50 | 0.10 | 0.69% | 5,946,246 |
| Dec 19, 2024 | 14.80 | 14.96 | 14.36 | 14.40 | -0.18 | -1.23% | 4,024,500 |
| Dec 18, 2024 | 15.57 | 15.57 | 14.54 | 14.58 | -0.83 | -5.39% | 3,446,218 |
| Dec 17, 2024 | 15.70 | 15.82 | 15.33 | 15.41 | -0.41 | -2.59% | 3,303,700 |
| Dec 16, 2024 | 15.93 | 15.97 | 15.74 | 15.82 | -0.09 | -0.57% | 4,217,100 |