5 DAY PERFORMANCE
+7.42%
1 MONTH PERFORMANCE
-4.22%
3 MONTH PERFORMANCE
-7.17%
6 MONTH PERFORMANCE
+5.35%
YEAR-TO-DATE PERFORMANCE
-0.07%
1 YEAR PERFORMANCE
+9.41%
F.N.B. Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $13.34 | $13.12 (-1.69%) | $13.41 | $13.07 | 1.27 M | $4.75 B |
| 03/12/2025 | $13.30 | $13.26 (-0.3%) | $13.38 | $13.12 | 4.31 M | $4.79 B |
| 03/11/2025 | $13.16 | $13.08 (-0.61%) | $13.35 | $12.97 | 3.04 M | $4.73 B |
| 03/10/2025 | $13.51 | $13.14 (-2.74%) | $13.72 | $13.10 | 3.76 M | $4.75 B |
| 03/07/2025 | $13.71 | $13.75 (0.29%) | $13.82 | $13.41 | 3.31 M | $4.97 B |
| 03/06/2025 | $13.79 | $13.78 (-0.07%) | $13.90 | $13.60 | 2.58 M | $4.98 B |
| 03/05/2025 | $14.01 | $13.95 (-0.43%) | $14.09 | $13.70 | 2.60 M | $5.04 B |
| 03/04/2025 | $14.27 | $13.97 (-2.1%) | $14.36 | $13.70 | 3.04 M | $5.05 B |
| 03/03/2025 | $14.76 | $14.50 (-1.76%) | $14.98 | $14.39 | 2.62 M | $5.24 B |
| 02/28/2025 | $14.72 | $14.84 (0.82%) | $14.92 | $14.60 | 2.67 M | $5.36 B |
| 02/27/2025 | $14.58 | $14.65 (0.48%) | $14.77 | $14.55 | 2.34 M | $5.29 B |
| 02/26/2025 | $14.53 | $14.54 (0.07%) | $14.74 | $14.42 | 1.82 M | $5.25 B |
| 02/25/2025 | $14.74 | $14.53 (-1.42%) | $14.80 | $14.43 | 2.06 M | $5.25 B |
| 02/24/2025 | $14.90 | $14.63 (-1.81%) | $14.90 | $14.61 | 2.26 M | $5.29 B |
| 02/21/2025 | $15.28 | $14.78 (-3.27%) | $15.32 | $14.75 | 1.92 M | $5.34 B |
| 02/20/2025 | $15.48 | $15.12 (-2.33%) | $15.51 | $15.08 | 1.91 M | $5.46 B |
| 02/19/2025 | $15.42 | $15.50 (0.52%) | $15.60 | $15.34 | 1.77 M | $5.60 B |
| 02/18/2025 | $15.44 | $15.59 (0.97%) | $15.67 | $15.38 | 1.77 M | $5.63 B |
| 02/14/2025 | $15.48 | $15.44 (-0.26%) | $15.64 | $15.34 | 1.19 M | $5.58 B |
| 02/13/2025 | $15.38 | $15.42 (0.26%) | $15.42 | $15.21 | 1.51 M | $5.57 B |
| 02/12/2025 | $15.55 | $15.30 (-1.61%) | $15.55 | $15.30 | 2.19 M | $5.53 B |
| 02/11/2025 | $15.40 | $15.77 (2.4%) | $15.79 | $15.37 | 1.89 M | $5.70 B |
| 02/10/2025 | $15.74 | $15.47 (-1.72%) | $15.76 | $15.47 | 1.78 M | $5.59 B |
| 02/07/2025 | $15.97 | $15.74 (-1.44%) | $15.97 | $15.63 | 2.42 M | $5.69 B |
| 02/06/2025 | $15.76 | $15.95 (1.21%) | $15.96 | $15.64 | 2.90 M | $5.76 B |
| 02/05/2025 | $15.65 | $15.68 (0.19%) | $15.68 | $15.50 | 1.58 M | $5.66 B |
| 02/04/2025 | $15.30 | $15.59 (1.9%) | $15.64 | $15.26 | 1.75 M | $5.63 B |
| 02/03/2025 | $15.21 | $15.30 (0.59%) | $15.52 | $15.04 | 2.78 M | $5.53 B |
| 01/31/2025 | $15.79 | $15.69 (-0.63%) | $15.90 | $15.61 | 2.48 M | $5.67 B |
| 01/30/2025 | $15.92 | $15.83 (-0.57%) | $16.06 | $15.70 | 2.43 M | $5.72 B |
| 01/29/2025 | $15.60 | $15.73 (0.83%) | $15.93 | $15.55 | 3.18 M | $5.68 B |
| 01/28/2025 | $15.57 | $15.67 (0.64%) | $15.73 | $15.41 | 2.89 M | $5.66 B |
| 01/27/2025 | $15.59 | $15.64 (0.32%) | $15.78 | $15.47 | 3.10 M | $5.65 B |
| 01/24/2025 | $15.45 | $15.56 (0.71%) | $15.65 | $15.30 | 4.64 M | $5.62 B |
| 01/23/2025 | $15.52 | $15.51 (-0.06%) | $15.74 | $15.43 | 1.94 M | $5.60 B |
| 01/22/2025 | $16.07 | $15.55 (-3.24%) | $16.09 | $15.36 | 3.43 M | $5.62 B |
| 01/21/2025 | $15.73 | $15.92 (1.21%) | $16.01 | $15.66 | 4.90 M | $5.75 B |
| 01/17/2025 | $15.45 | $15.61 (1.04%) | $15.66 | $15.36 | 4.14 M | $5.64 B |
| 01/16/2025 | $15.43 | $15.33 (-0.65%) | $15.57 | $15.23 | 2.43 M | $5.54 B |
| 01/15/2025 | $15.60 | $15.56 (-0.26%) | $15.71 | $15.39 | 2.84 M | $5.62 B |
| 01/14/2025 | $14.64 | $15.10 (3.14%) | $15.11 | $14.53 | 3.13 M | $5.46 B |
| 01/13/2025 | $14.18 | $14.46 (1.97%) | $14.49 | $14.11 | 2.28 M | $5.22 B |
| 01/10/2025 | $14.35 | $14.25 (-0.7%) | $14.43 | $14.04 | 3.16 M | $5.15 B |
| 01/08/2025 | $14.61 | $14.67 (0.41%) | $14.77 | $14.49 | 1.60 M | $5.30 B |
| 01/07/2025 | $14.94 | $14.68 (-1.74%) | $14.94 | $14.56 | 1.89 M | $5.30 B |
| 01/06/2025 | $14.75 | $14.77 (0.14%) | $15.11 | $14.72 | 2.57 M | $5.34 B |
| 01/03/2025 | $14.57 | $14.67 (0.69%) | $14.68 | $14.27 | 1.67 M | $5.30 B |
| 01/02/2025 | $14.86 | $14.54 (-2.15%) | $14.87 | $14.51 | 2.05 M | $5.25 B |
| 12/31/2024 | $14.76 | $14.78 (0.14%) | $14.89 | $14.67 | 1.72 M | $5.34 B |
| 12/30/2024 | $14.62 | $14.72 (0.68%) | $14.83 | $14.51 | 2.29 M | $5.32 B |
| 12/27/2024 | $14.84 | $14.74 (-0.67%) | $15.01 | $14.61 | 1.65 M | $5.33 B |
| 12/26/2024 | $14.81 | $14.95 (0.95%) | $14.99 | $14.71 | 1.12 M | $5.40 B |
| 12/24/2024 | $14.78 | $14.94 (1.08%) | $14.95 | $14.73 | 726,200 | $5.40 B |
| 12/23/2024 | $14.46 | $14.76 (2.07%) | $14.79 | $14.43 | 2.41 M | $5.33 B |
| 12/20/2024 | $14.31 | $14.50 (1.33%) | $14.73 | $14.31 | 5.95 M | $5.24 B |
| 12/19/2024 | $14.80 | $14.40 (-2.7%) | $14.96 | $14.36 | 4.02 M | $5.20 B |
| 12/18/2024 | $15.57 | $14.58 (-6.36%) | $15.57 | $14.54 | 3.45 M | $5.27 B |
| 12/17/2024 | $15.70 | $15.41 (-1.85%) | $15.82 | $15.33 | 3.30 M | $5.57 B |
| 12/16/2024 | $15.93 | $15.82 (-0.69%) | $15.97 | $15.74 | 4.22 M | $5.72 B |
| 12/13/2024 | $15.98 | $15.91 (-0.44%) | $16.02 | $15.78 | 3.06 M | $5.75 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
