Skip to main content
F.N.B. Corporation (FNB)
NYSE: FNB · Real-Time Price · USD
16.91
-0.03 (-0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed

F.N.B. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.9217.0116.8716.9116.91-0.18%3,402,708
Dec 4, 202516.8817.0516.8516.9416.940.12%4,500,485
Dec 3, 202516.6816.9816.6516.9216.921.81%5,989,520
Dec 2, 202516.7916.8316.6016.6216.62-0.42%3,304,520
Dec 1, 202516.4216.7916.3416.6916.690.30%3,125,813
Nov 28, 202516.6516.7816.5516.6416.52-0.12%1,641,725
Nov 26, 202516.6616.8516.5916.6616.54-0.24%3,863,499
Nov 25, 202516.3016.8416.2716.7016.582.90%5,254,470
Nov 24, 202516.0416.2815.9316.2316.111.18%4,547,753
Nov 21, 202515.6716.2615.6516.0415.922.95%4,181,672
Nov 20, 202515.8816.0915.5315.5815.47-0.76%5,556,591
Nov 19, 202515.4515.7315.4015.7015.591.82%4,418,561
Nov 18, 202515.2415.6315.2115.4215.310.26%5,423,456
Nov 17, 202515.8515.9015.3015.3815.27-3.09%6,351,590
Nov 14, 202515.7715.9515.6515.8715.760.13%4,908,872
Nov 13, 202516.1616.2615.8515.8515.74-2.22%5,975,367
Nov 12, 202516.1316.4216.1016.2116.090.81%6,164,438
Nov 11, 202516.2516.2816.0716.0815.96-0.68%4,674,956
Nov 10, 202516.1216.3416.0716.1916.070.68%7,524,947
Nov 7, 202515.7516.1015.6216.0815.961.97%7,450,525
Nov 6, 202515.8516.0015.6615.7715.66-0.57%6,879,031
Nov 5, 202515.6816.0215.6115.8615.751.15%6,993,883
Nov 4, 202515.5415.7215.3915.6815.57-0.32%8,017,750
Nov 3, 202515.6415.7315.4115.7315.620.06%6,828,944
Oct 31, 202515.5415.7215.3715.7215.610.77%6,729,750
Oct 30, 202515.4515.7815.4215.6015.490.71%9,481,897
Oct 29, 202515.5015.8515.3815.4915.38-0.90%8,041,851
Oct 28, 202515.7115.7715.5215.6315.52-0.51%8,026,551
Oct 27, 202515.6615.7615.5615.7115.600.83%10,652,073
Oct 24, 202515.5615.7115.4315.5815.471.63%10,022,494
Oct 23, 202515.3515.4915.2015.3315.220.13%12,164,277
Oct 22, 202515.5315.5415.2515.3115.20-1.16%14,074,674
Oct 21, 202515.4715.5815.3315.4915.38-12,160,828
Oct 20, 202515.3715.5815.1915.4915.382.65%14,677,703
Oct 17, 202514.9715.1614.5515.0914.983.00%28,405,749
Oct 16, 202515.6115.6514.4614.6514.54-7.22%40,469,788
Oct 15, 202516.3716.3715.7415.7915.68-2.05%29,738,986
Oct 14, 202515.5216.2315.5116.1216.003.20%28,120,649
Oct 13, 202515.5215.7015.4015.6215.512.36%17,100,057
Oct 10, 202515.9916.1515.2515.2615.15-4.33%13,797,189
Oct 9, 202516.1516.2115.8915.9515.83-1.24%10,190,814
Oct 8, 202516.3916.4116.1216.1516.03-1.10%9,043,596
Oct 7, 202516.5616.6316.3216.3316.21-0.85%12,734,491
Oct 6, 202516.4216.7316.2516.4716.351.35%11,420,187
Oct 3, 202516.1416.3516.1016.2516.131.06%13,754,729
Oct 2, 202516.0116.1215.8316.0815.960.25%10,377,931
Oct 1, 202516.0416.1215.8616.0415.92-0.43%9,478,817
Sep 30, 202516.0816.1515.7416.1115.990.19%12,178,052
Sep 29, 202516.2616.2715.9116.0815.96-0.99%7,879,776
Sep 26, 202516.1616.3016.0716.2416.120.93%6,620,773