F.N.B. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	14.42	14.57	14.24	14.34	14.34	4.75%	2,882,908
May 9, 2025	13.85	13.86	13.63	13.69	13.69	-0.94%	2,019,483
May 8, 2025	13.68	13.92	13.59	13.82	13.82	2.37%	1,602,777
May 7, 2025	13.62	13.69	13.44	13.50	13.50	-	1,674,540
May 6, 2025	13.45	13.64	13.38	13.50	13.50	-1.10%	2,001,293
May 5, 2025	13.52	13.88	13.46	13.65	13.65	-0.22%	1,648,059
May 2, 2025	13.50	13.69	13.36	13.68	13.68	3.25%	1,792,914
May 1, 2025	13.09	13.40	12.97	13.25	13.25	1.22%	3,007,818
Apr 30, 2025	13.02	13.17	12.88	13.09	13.09	-1.73%	3,131,233
Apr 29, 2025	13.29	13.40	13.13	13.32	13.32	-0.30%	2,884,836
Apr 28, 2025	13.28	13.42	13.14	13.36	13.36	0.53%	1,808,121
Apr 25, 2025	13.25	13.44	13.25	13.29	13.29	-0.89%	1,845,155
Apr 24, 2025	13.09	13.45	13.02	13.41	13.41	1.75%	3,289,179
Apr 23, 2025	13.31	13.70	13.05	13.18	13.18	2.01%	4,638,151
Apr 22, 2025	12.55	12.98	12.55	12.92	12.92	3.78%	4,180,057
Apr 21, 2025	12.60	12.60	12.33	12.45	12.45	-1.27%	5,206,253
Apr 17, 2025	12.91	12.93	12.56	12.61	12.61	3.11%	5,442,277
Apr 16, 2025	12.25	12.41	12.01	12.23	12.23	-0.65%	5,911,693
Apr 15, 2025	12.10	12.48	12.04	12.31	12.31	2.07%	3,561,190
Apr 14, 2025	12.03	12.10	11.66	12.06	12.06	2.29%	3,543,448
Apr 11, 2025	11.71	11.90	11.45	11.79	11.79	-0.08%	3,301,529
Apr 10, 2025	12.28	12.30	11.46	11.80	11.80	-6.13%	3,844,653
Apr 9, 2025	11.30	12.79	11.24	12.57	12.57	8.74%	6,013,580
Apr 8, 2025	12.14	12.27	11.40	11.56	11.56	-0.60%	4,814,303
Apr 7, 2025	11.07	12.04	10.88	11.63	11.63	1.31%	6,639,115
Apr 4, 2025	11.44	11.60	10.93	11.48	11.48	-5.05%	4,874,467
Apr 3, 2025	12.95	12.97	12.08	12.09	12.09	-11.43%	4,757,771
Apr 2, 2025	13.29	13.66	13.23	13.65	13.65	1.71%	1,936,274
Apr 1, 2025	13.34	13.49	13.17	13.42	13.42	-0.22%	2,626,639
Mar 31, 2025	13.25	13.52	13.18	13.45	13.45	0.30%	2,579,641
Mar 28, 2025	13.64	13.75	13.26	13.41	13.41	-2.33%	2,523,867
Mar 27, 2025	13.86	13.89	13.66	13.73	13.73	-0.94%	1,625,903
Mar 26, 2025	13.99	14.19	13.78	13.86	13.86	-0.43%	1,555,654
Mar 25, 2025	13.93	14.04	13.88	13.92	13.92	0.07%	1,991,631
Mar 24, 2025	13.97	13.97	13.71	13.91	13.91	2.73%	2,459,027
Mar 21, 2025	13.46	13.60	13.33	13.54	13.54	-0.07%	4,649,231
Mar 20, 2025	13.54	13.82	13.52	13.55	13.55	-1.24%	1,942,859
Mar 19, 2025	13.61	13.83	13.55	13.72	13.72	0.81%	2,549,019
Mar 18, 2025	13.62	13.67	13.46	13.61	13.61	-	1,425,683
Mar 17, 2025	13.46	13.68	13.43	13.61	13.61	1.11%	2,530,316
Mar 14, 2025	13.28	13.47	13.21	13.46	13.46	2.67%	1,880,415
Mar 13, 2025	13.34	13.39	13.07	13.11	13.11	-1.13%	2,199,477
Mar 12, 2025	13.30	13.38	13.12	13.26	13.26	1.38%	4,305,297
Mar 11, 2025	13.16	13.35	12.97	13.08	13.08	-0.46%	3,035,363
Mar 10, 2025	13.51	13.72	13.10	13.14	13.14	-4.44%	3,752,735
Mar 7, 2025	13.71	13.82	13.41	13.75	13.75	-0.22%	3,313,732
Mar 6, 2025	13.79	13.90	13.60	13.78	13.78	-1.22%	2,584,301
Mar 5, 2025	14.01	14.09	13.70	13.95	13.95	-0.14%	2,596,760
Mar 4, 2025	14.27	14.36	13.70	13.97	13.97	-3.66%	3,040,435
Mar 3, 2025	14.76	14.98	14.39	14.50	14.50	-2.29%	2,617,002