F.N.B. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	14.58	14.68	14.50	14.55	14.55	0.07%	6,268,940
Jun 26, 2025	14.35	14.60	14.29	14.54	14.54	1.89%	3,183,863
Jun 25, 2025	14.37	14.38	14.21	14.27	14.27	-0.70%	2,433,647
Jun 24, 2025	14.24	14.56	14.19	14.37	14.37	1.63%	2,970,625
Jun 23, 2025	13.82	14.19	13.74	14.14	14.14	1.73%	4,231,660
Jun 20, 2025	13.89	13.97	13.83	13.90	13.90	0.94%	5,035,155
Jun 18, 2025	13.64	13.91	13.56	13.77	13.77	0.95%	3,050,325
Jun 17, 2025	13.62	13.79	13.54	13.64	13.64	-0.73%	3,183,641
Jun 16, 2025	13.79	13.95	13.64	13.74	13.74	0.88%	3,569,100
Jun 13, 2025	13.78	13.87	13.59	13.62	13.62	-2.51%	2,990,386
Jun 12, 2025	13.97	14.01	13.80	13.97	13.97	-0.64%	2,684,153
Jun 11, 2025	14.28	14.36	14.01	14.06	14.06	-1.26%	2,368,670
Jun 10, 2025	14.11	14.34	14.05	14.24	14.24	0.99%	2,065,590
Jun 9, 2025	14.15	14.26	14.08	14.10	14.10	0.28%	1,867,886
Jun 6, 2025	14.00	14.09	13.88	14.06	14.06	2.55%	2,548,247
Jun 5, 2025	13.77	13.82	13.60	13.71	13.71	-0.36%	2,591,738
Jun 4, 2025	13.86	13.93	13.76	13.76	13.76	-0.86%	3,634,702
Jun 3, 2025	13.64	13.98	13.59	13.88	13.88	1.46%	2,580,178
Jun 2, 2025	13.74	13.74	13.44	13.68	13.68	-1.37%	2,272,546
May 30, 2025	13.94	13.97	13.79	13.87	13.75	-1.07%	1,979,817
May 29, 2025	14.03	14.03	13.86	14.02	13.90	0.72%	1,841,201
May 28, 2025	14.12	14.19	13.91	13.92	13.80	-1.69%	2,180,152
May 27, 2025	14.07	14.19	13.86	14.16	14.04	2.31%	2,085,572
May 23, 2025	13.57	13.89	13.52	13.84	13.72	-0.65%	1,806,593
May 22, 2025	13.75	14.03	13.72	13.93	13.81	0.80%	2,609,842
May 21, 2025	14.15	14.19	13.81	13.82	13.70	-3.56%	1,952,264
May 20, 2025	14.31	14.37	14.24	14.33	14.21	-0.14%	1,933,394
May 19, 2025	14.24	14.38	14.23	14.35	14.23	-0.55%	1,763,729
May 16, 2025	14.42	14.55	14.34	14.43	14.31	-0.21%	2,059,097
May 15, 2025	14.45	14.53	14.30	14.46	14.33	-0.48%	1,947,921
May 14, 2025	14.42	14.59	14.37	14.53	14.40	0.28%	2,406,636
May 13, 2025	14.39	14.58	14.25	14.49	14.36	1.05%	3,403,940
May 12, 2025	14.42	14.57	14.24	14.34	14.22	4.75%	2,882,908
May 9, 2025	13.85	13.86	13.63	13.69	13.57	-0.94%	2,019,483
May 8, 2025	13.68	13.92	13.59	13.82	13.70	2.37%	1,602,777
May 7, 2025	13.62	13.69	13.44	13.50	13.38	-	1,674,540
May 6, 2025	13.45	13.64	13.38	13.50	13.38	-1.10%	2,001,293
May 5, 2025	13.52	13.88	13.46	13.65	13.53	-0.22%	1,648,059
May 2, 2025	13.50	13.69	13.36	13.68	13.56	3.25%	1,792,914
May 1, 2025	13.09	13.40	12.97	13.25	13.14	1.22%	3,007,818
Apr 30, 2025	13.02	13.17	12.88	13.09	12.98	-1.73%	3,131,233
Apr 29, 2025	13.29	13.40	13.13	13.32	13.20	-0.30%	2,884,836
Apr 28, 2025	13.28	13.42	13.14	13.36	13.24	0.53%	1,808,121
Apr 25, 2025	13.25	13.44	13.25	13.29	13.17	-0.89%	1,845,155
Apr 24, 2025	13.09	13.45	13.02	13.41	13.29	1.75%	3,289,179
Apr 23, 2025	13.31	13.70	13.05	13.18	13.07	2.01%	4,638,151
Apr 22, 2025	12.55	12.98	12.55	12.92	12.81	3.78%	4,180,057
Apr 21, 2025	12.60	12.60	12.33	12.45	12.34	-1.27%	5,206,253
Apr 17, 2025	12.91	12.93	12.56	12.61	12.50	3.11%	5,442,277
Apr 16, 2025	12.25	12.41	12.01	12.23	12.12	-0.65%	5,911,693