F.N.B. Corporation (FNB)
NYSE: FNB
· Real-Time Price · USD
16.25
0.17 (1.06%)
At close: Oct 03, 2025, 3:59 PM
16.40
0.92%
After-hours: Oct 03, 2025, 07:12 PM EDT
FNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.14 | 16.35 | 16.10 | 16.25 | 16.25 | 1.06% | 13,753,726 |
| Oct 2, 2025 | 16.01 | 16.12 | 15.83 | 16.08 | 16.08 | 0.25% | 10,377,931 |
| Oct 1, 2025 | 16.04 | 16.12 | 15.86 | 16.04 | 16.04 | -0.43% | 9,478,817 |
| Sep 30, 2025 | 16.08 | 16.15 | 15.74 | 16.11 | 16.11 | 0.19% | 12,178,052 |
| Sep 29, 2025 | 16.26 | 16.27 | 15.91 | 16.08 | 16.08 | -0.99% | 7,879,800 |
| Sep 26, 2025 | 16.16 | 16.30 | 16.07 | 16.24 | 16.24 | 0.93% | 6,620,800 |
| Sep 25, 2025 | 16.00 | 16.14 | 15.90 | 16.09 | 16.09 | -0.12% | 7,782,706 |
| 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 |
Page 1 of 136