5 DAY PERFORMANCE
-13.17%
1 MONTH PERFORMANCE
-13.04%
3 MONTH PERFORMANCE
-8.43%
6 MONTH PERFORMANCE
-13.17%
YEAR-TO-DATE PERFORMANCE
-4.04%
1 YEAR PERFORMANCE
+11.25%
F.N.B. Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $19.44 | $18.97 (-2.42%) | $19.44 | $18.95 | 2.78 M | $6.72 B |
| 08/05/2026 | $19.46 | $19.21 (-1.28%) | $19.47 | $19.17 | 5.24 M | $6.80 B |
| 08/04/2026 | $19.21 | $19.38 (0.88%) | $19.50 | $19.09 | 3.24 M | $6.86 B |
| 08/03/2026 | $18.86 | $19.19 (1.75%) | $19.23 | $18.86 | 5.39 M | $6.80 B |
| 07/31/2026 | $19.09 | $18.90 (-1%) | $19.14 | $18.83 | 3.86 M | $6.69 B |
| 07/30/2026 | $19.15 | $18.99 (-0.84%) | $19.15 | $18.94 | 2.82 M | $6.72 B |
| 07/29/2026 | $19.01 | $19.00 (-0.05%) | $19.22 | $18.91 | 4.51 M | $6.73 B |
| 07/28/2026 | $18.91 | $19.13 (1.16%) | $19.15 | $18.89 | 5.25 M | $6.77 B |
| 07/27/2026 | $19.23 | $18.84 (-2.03%) | $19.31 | $18.84 | 4.53 M | $6.67 B |
| 07/24/2026 | $18.92 | $19.05 (0.69%) | $19.12 | $18.81 | 9.62 M | $6.75 B |
| 07/23/2026 | $18.71 | $18.87 (0.86%) | $18.91 | $18.56 | 7.17 M | $6.68 B |
| 07/22/2026 | $19.11 | $18.86 (-1.31%) | $19.11 | $18.86 | 5.41 M | $6.68 B |
| 07/21/2026 | $18.83 | $19.09 (1.38%) | $19.11 | $18.68 | 6.65 M | $6.76 B |
| 07/20/2026 | $18.91 | $18.75 (-0.85%) | $19.11 | $18.51 | 7.55 M | $6.64 B |
| 07/17/2026 | $18.81 | $19.16 (1.86%) | $19.21 | $18.80 | 19.04 M | $6.78 B |
| 07/16/2026 | $19.09 | $19.49 (2.1%) | $19.59 | $19.05 | 7.37 M | $6.90 B |
| 07/15/2026 | $18.89 | $19.08 (1.01%) | $19.14 | $18.89 | 6.91 M | $6.76 B |
| 07/14/2026 | $18.95 | $18.99 (0.21%) | $19.18 | $18.86 | 6.82 M | $6.72 B |
| 07/13/2026 | $18.85 | $18.93 (0.42%) | $18.98 | $18.72 | 11.62 M | $6.70 B |
| 07/10/2026 | $18.82 | $18.83 (0.05%) | $18.86 | $18.67 | 4.01 M | $6.79 B |
| 07/09/2026 | $18.54 | $18.70 (0.86%) | $18.77 | $18.48 | 4.22 M | $6.74 B |
| 07/08/2026 | $18.78 | $18.41 (-1.97%) | $18.78 | $18.29 | 6.47 M | $6.64 B |
| 07/07/2026 | $19.27 | $18.87 (-2.08%) | $19.31 | $18.86 | 4.50 M | $6.81 B |
| 07/06/2026 | $18.98 | $19.17 (1%) | $19.25 | $18.96 | 4.31 M | $6.91 B |
| 07/02/2026 | $19.55 | $19.03 (-2.66%) | $19.59 | $18.91 | 4.28 M | $6.86 B |
| 07/01/2026 | $19.10 | $19.43 (1.73%) | $19.51 | $19.03 | 4.14 M | $7.01 B |
| 06/30/2026 | $19.11 | $19.08 (-0.16%) | $19.19 | $19.00 | 3.99 M | $6.88 B |
| 06/29/2026 | $19.12 | $19.17 (0.26%) | $19.25 | $19.04 | 3.30 M | $6.91 B |
| 06/26/2026 | $19.23 | $19.24 (0.05%) | $19.27 | $19.06 | 4.54 M | $6.94 B |
| 06/25/2026 | $19.02 | $19.14 (0.63%) | $19.32 | $18.98 | 4.30 M | $6.90 B |
| 06/24/2026 | $18.80 | $18.98 (0.96%) | $19.06 | $18.78 | 7.12 M | $6.85 B |
| 06/23/2026 | $18.37 | $18.75 (2.07%) | $18.83 | $18.30 | 5.04 M | $6.76 B |
| 06/22/2026 | $18.30 | $18.36 (0.33%) | $18.51 | $18.13 | 2.99 M | $6.62 B |
| 06/18/2026 | $18.33 | $18.23 (-0.55%) | $18.41 | $18.13 | 6.36 M | $6.57 B |
| 06/17/2026 | $18.36 | $18.10 (-1.42%) | $18.55 | $17.93 | 5.76 M | $6.53 B |
| 06/16/2026 | $18.47 | $18.38 (-0.49%) | $18.57 | $18.29 | 3.78 M | $6.63 B |
| 06/15/2026 | $18.80 | $18.29 (-2.71%) | $18.83 | $18.26 | 5.42 M | $6.60 B |
| 06/12/2026 | $18.47 | $18.64 (0.92%) | $18.68 | $18.40 | 3.40 M | $6.72 B |
| 06/11/2026 | $18.18 | $18.29 (0.61%) | $18.35 | $18.02 | 3.59 M | $6.60 B |
| 06/10/2026 | $18.05 | $18.11 (0.33%) | $18.35 | $18.01 | 4.19 M | $6.53 B |
| 06/09/2026 | $17.83 | $18.04 (1.18%) | $18.33 | $17.80 | 5.14 M | $6.51 B |
| 06/08/2026 | $17.71 | $17.71 (0%) | $17.86 | $17.65 | 4.58 M | $6.39 B |
| 06/05/2026 | $17.68 | $17.69 (0.06%) | $17.80 | $17.55 | 4.12 M | $6.38 B |
| 06/04/2026 | $17.38 | $17.64 (1.5%) | $17.67 | $17.29 | 7.06 M | $6.36 B |
| 06/03/2026 | $17.26 | $17.07 (-1.1%) | $17.31 | $17.06 | 6.74 M | $6.16 B |
| 06/02/2026 | $17.07 | $17.38 (1.82%) | $17.48 | $17.00 | 5.42 M | $6.27 B |
| 06/01/2026 | $17.11 | $17.10 (-0.06%) | $17.31 | $17.04 | 4.50 M | $6.17 B |
| 05/29/2026 | $17.52 | $17.48 (-0.23%) | $17.58 | $17.40 | 5.62 M | $6.30 B |
| 05/28/2026 | $17.49 | $17.56 (0.4%) | $17.64 | $17.30 | 4.17 M | $6.33 B |
| 05/27/2026 | $17.64 | $17.55 (-0.51%) | $17.75 | $17.49 | 3.18 M | $6.33 B |
| 05/26/2026 | $17.63 | $17.63 (0%) | $17.76 | $17.43 | 3.49 M | $6.36 B |
| 05/22/2026 | $17.52 | $17.53 (0.06%) | $17.61 | $17.46 | 2.91 M | $6.32 B |
| 05/21/2026 | $17.42 | $17.48 (0.34%) | $17.55 | $17.31 | 4.66 M | $6.30 B |
| 05/20/2026 | $17.21 | $17.54 (1.92%) | $17.66 | $17.09 | 4.12 M | $6.33 B |
| 05/19/2026 | $17.22 | $17.13 (-0.52%) | $17.29 | $17.00 | 3.37 M | $6.18 B |
| 05/18/2026 | $17.18 | $17.25 (0.41%) | $17.37 | $17.14 | 4.55 M | $6.22 B |
| 05/15/2026 | $17.36 | $17.07 (-1.67%) | $17.38 | $16.99 | 5.20 M | $6.16 B |
| 05/14/2026 | $17.42 | $17.35 (-0.4%) | $17.53 | $17.28 | 8.33 M | $6.26 B |
| 05/13/2026 | $17.50 | $17.24 (-1.49%) | $17.52 | $17.18 | 3.91 M | $6.22 B |
| 05/12/2026 | $17.56 | $17.57 (0.06%) | $17.67 | $17.20 | 6.58 M | $6.34 B |
| 05/11/2026 | $17.96 | $17.55 (-2.28%) | $18.06 | $17.51 | 5.58 M | $6.33 B |
| 05/08/2026 | $17.96 | $17.90 (-0.33%) | $18.04 | $17.86 | 3.12 M | $6.46 B |
| 05/07/2026 | $18.22 | $17.92 (-1.65%) | $18.26 | $17.85 | 3.45 M | $6.46 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.
