5 DAY PERFORMANCE
-9.14%
1 MONTH PERFORMANCE
-5.69%
3 MONTH PERFORMANCE
-14.58%
6 MONTH PERFORMANCE
-8.32%
YEAR-TO-DATE PERFORMANCE
-4.04%
1 YEAR PERFORMANCE
+3.47%
F.N.B. Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $18.75 | $18.45 (-1.6%) | $18.93 | $18.36 | 3.92 M | $6.56 B |
| 11/03/2026 | $18.37 | $18.25 (-0.65%) | $18.52 | $18.20 | 5.69 M | $6.49 B |
| 11/02/2026 | $18.21 | $18.44 (1.26%) | $18.54 | $18.10 | 6.30 M | $6.56 B |
| 10/30/2026 | $18.40 | $18.06 (-1.85%) | $18.43 | $17.95 | 4.74 M | $6.42 B |
| 10/29/2026 | $18.37 | $18.32 (-0.27%) | $18.52 | $18.22 | 5.33 M | $6.51 B |
| 10/28/2026 | $18.27 | $18.13 (-0.77%) | $18.32 | $17.93 | 5.59 M | $6.45 B |
| 10/27/2026 | $18.34 | $18.24 (-0.55%) | $18.42 | $18.17 | 4.97 M | $6.48 B |
| 10/26/2026 | $18.28 | $18.33 (0.27%) | $18.49 | $18.25 | 8.53 M | $6.52 B |
| 10/23/2026 | $18.10 | $18.18 (0.44%) | $18.28 | $17.99 | 6.48 M | $6.46 B |
| 10/22/2026 | $17.73 | $18.18 (2.54%) | $18.23 | $17.73 | 6.67 M | $6.46 B |
| 10/21/2026 | $17.72 | $17.80 (0.45%) | $17.85 | $17.67 | 5.63 M | $6.33 B |
| 10/20/2026 | $16.86 | $17.66 (4.74%) | $17.68 | $16.86 | 7.68 M | $6.28 B |
| 10/19/2026 | $17.22 | $16.96 (-1.51%) | $17.28 | $16.93 | 8.87 M | $6.03 B |
| 10/16/2026 | $17.25 | $17.23 (-0.12%) | $17.51 | $17.15 | 7.68 M | $6.13 B |
| 10/15/2026 | $17.01 | $17.16 (0.88%) | $17.25 | $16.89 | 5.33 M | $6.08 B |
| 10/14/2026 | $16.85 | $16.93 (0.47%) | $17.00 | $16.75 | 7.12 M | $5.99 B |
| 10/13/2026 | $17.25 | $17.05 (-1.16%) | $17.32 | $16.99 | 5.60 M | $6.04 B |
| 10/12/2026 | $17.09 | $17.18 (0.53%) | $17.31 | $17.07 | 4.47 M | $6.08 B |
| 10/09/2026 | $17.20 | $17.06 (-0.81%) | $17.26 | $17.04 | 7.74 M | $6.04 B |
| 10/08/2026 | $16.98 | $17.28 (1.77%) | $17.29 | $16.90 | 5.66 M | $6.12 B |
| 10/07/2026 | $17.14 | $17.07 (-0.41%) | $17.14 | $16.93 | 5.32 M | $6.04 B |
| 10/06/2026 | $17.48 | $17.28 (-1.14%) | $17.56 | $17.24 | 4.02 M | $6.12 B |
| 10/05/2026 | $17.51 | $17.40 (-0.63%) | $17.55 | $17.27 | 4.47 M | $6.16 B |
| 10/02/2026 | $17.40 | $17.45 (0.29%) | $17.59 | $17.34 | 3.91 M | $6.18 B |
| 10/01/2026 | $17.07 | $17.24 (1%) | $17.27 | $16.79 | 6.57 M | $6.10 B |
| 09/30/2026 | $17.31 | $17.21 (-0.58%) | $17.43 | $17.14 | 6.15 M | $6.09 B |
| 09/29/2026 | $17.43 | $17.32 (-0.63%) | $17.54 | $17.22 | 4.99 M | $6.13 B |
| 09/28/2026 | $17.62 | $17.43 (-1.08%) | $17.62 | $17.38 | 5.59 M | $6.17 B |
| 09/25/2026 | $17.49 | $17.64 (0.86%) | $17.69 | $17.49 | 4.55 M | $6.25 B |
| 09/24/2026 | $17.39 | $17.44 (0.29%) | $17.51 | $17.28 | 4.86 M | $6.18 B |
| 09/23/2026 | $17.58 | $17.30 (-1.59%) | $17.72 | $17.29 | 5.35 M | $6.13 B |
| 09/22/2026 | $17.98 | $17.62 (-2%) | $18.01 | $17.62 | 5.50 M | $6.24 B |
| 09/21/2026 | $18.05 | $17.91 (-0.78%) | $18.07 | $17.89 | 3.26 M | $6.34 B |
| 09/18/2026 | $17.97 | $17.93 (-0.22%) | $18.01 | $17.83 | 7.34 M | $6.35 B |
| 09/17/2026 | $18.12 | $18.04 (-0.44%) | $18.18 | $17.83 | 4.50 M | $6.39 B |
| 09/16/2026 | $18.20 | $17.89 (-1.7%) | $18.26 | $17.55 | 5.15 M | $6.33 B |
| 09/15/2026 | $18.32 | $18.26 (-0.33%) | $18.42 | $18.18 | 3.82 M | $6.47 B |
| 09/14/2026 | $18.24 | $18.31 (0.38%) | $18.45 | $18.20 | 4.21 M | $6.48 B |
| 09/11/2026 | $18.47 | $18.31 (-0.87%) | $18.50 | $18.09 | 2.60 M | $6.48 B |
| 09/10/2026 | $18.20 | $18.26 (0.33%) | $18.27 | $18.00 | 3.35 M | $6.47 B |
| 09/09/2026 | $18.20 | $18.19 (-0.05%) | $18.39 | $18.11 | 2.88 M | $6.44 B |
| 09/08/2026 | $18.59 | $18.32 (-1.45%) | $18.63 | $18.32 | 3.40 M | $6.49 B |
| 09/04/2026 | $18.40 | $18.67 (1.47%) | $18.72 | $18.38 | 3.24 M | $6.61 B |
| 09/03/2026 | $18.38 | $18.47 (0.49%) | $18.56 | $18.37 | 4.48 M | $6.54 B |
| 09/02/2026 | $18.00 | $18.28 (1.56%) | $18.41 | $17.96 | 4.07 M | $6.47 B |
| 09/01/2026 | $18.05 | $17.87 (-1%) | $18.20 | $17.80 | 2.83 M | $6.33 B |
| 08/31/2026 | $18.40 | $18.23 (-0.92%) | $18.40 | $18.18 | 3.25 M | $6.46 B |
| 08/28/2026 | $18.57 | $18.41 (-0.86%) | $18.64 | $18.40 | 3.23 M | $6.52 B |
| 08/27/2026 | $18.34 | $18.49 (0.82%) | $18.54 | $18.20 | 3.07 M | $6.55 B |
| 08/26/2026 | $18.44 | $18.46 (0.11%) | $18.58 | $18.32 | 3.21 M | $6.54 B |
| 08/25/2026 | $18.55 | $18.37 (-0.97%) | $18.55 | $18.36 | 2.35 M | $6.50 B |
| 08/24/2026 | $18.52 | $18.48 (-0.22%) | $18.70 | $18.47 | 3.03 M | $6.54 B |
| 08/21/2026 | $18.68 | $18.53 (-0.8%) | $18.75 | $18.43 | 2.68 M | $6.56 B |
| 08/20/2026 | $18.52 | $18.53 (0.05%) | $18.68 | $18.43 | 2.98 M | $6.56 B |
| 08/19/2026 | $19.28 | $18.57 (-3.68%) | $19.28 | $18.57 | 3.78 M | $6.58 B |
| 08/18/2026 | $19.40 | $19.22 (-0.93%) | $19.50 | $19.14 | 4.06 M | $6.81 B |
| 08/17/2026 | $19.40 | $19.40 (0%) | $19.56 | $19.34 | 3.83 M | $6.87 B |
| 08/14/2026 | $19.31 | $19.48 (0.88%) | $19.52 | $19.25 | 1.77 M | $6.90 B |
| 08/13/2026 | $19.41 | $19.33 (-0.41%) | $19.48 | $19.31 | 3.24 M | $6.84 B |
| 08/12/2026 | $19.22 | $19.27 (0.26%) | $19.33 | $19.10 | 2.96 M | $6.82 B |
| 08/11/2026 | $19.00 | $19.11 (0.58%) | $19.17 | $18.88 | 2.35 M | $6.77 B |
| 08/10/2026 | $18.93 | $18.95 (0.11%) | $19.08 | $18.80 | 4.44 M | $6.71 B |
| 08/07/2026 | $18.91 | $18.97 (0.32%) | $19.03 | $18.79 | 4.16 M | $6.72 B |
| 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 |
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.
