5 DAY PERFORMANCE
-3.99%
1 MONTH PERFORMANCE
+1.03%
3 MONTH PERFORMANCE
-1.49%
6 MONTH PERFORMANCE
+15.54%
YEAR-TO-DATE PERFORMANCE
+9.91%
1 YEAR PERFORMANCE
-1.84%
F.N.B. Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $16.92 | $16.91 (-0.06%) | $17.01 | $16.87 | 3.40 M | $6.07 B |
| 12/04/2025 | $16.88 | $16.94 (0.36%) | $17.05 | $16.85 | 4.50 M | $6.08 B |
| 12/03/2025 | $16.68 | $16.92 (1.44%) | $16.98 | $16.65 | 5.99 M | $6.08 B |
| 12/02/2025 | $16.79 | $16.62 (-1.01%) | $16.83 | $16.60 | 3.30 M | $5.97 B |
| 12/01/2025 | $16.42 | $16.69 (1.64%) | $16.79 | $16.34 | 3.13 M | $5.99 B |
| 11/28/2025 | $16.65 | $16.64 (-0.06%) | $16.78 | $16.55 | 1.64 M | $5.98 B |
| 11/26/2025 | $16.66 | $16.66 (0%) | $16.85 | $16.59 | 3.86 M | $5.98 B |
| 11/25/2025 | $16.30 | $16.70 (2.45%) | $16.84 | $16.27 | 5.25 M | $6.00 B |
| 11/24/2025 | $16.04 | $16.23 (1.18%) | $16.28 | $15.93 | 4.55 M | $5.83 B |
| 11/21/2025 | $15.67 | $16.04 (2.36%) | $16.26 | $15.65 | 4.18 M | $5.76 B |
| 11/20/2025 | $15.88 | $15.58 (-1.89%) | $16.09 | $15.53 | 5.56 M | $5.60 B |
| 11/19/2025 | $15.45 | $15.70 (1.62%) | $15.73 | $15.40 | 4.42 M | $5.64 B |
| 11/18/2025 | $15.24 | $15.42 (1.18%) | $15.63 | $15.21 | 5.42 M | $5.54 B |
| 11/17/2025 | $15.85 | $15.38 (-2.97%) | $15.90 | $15.30 | 6.35 M | $5.52 B |
| 11/14/2025 | $15.77 | $15.87 (0.63%) | $15.95 | $15.65 | 4.91 M | $5.70 B |
| 11/13/2025 | $16.16 | $15.85 (-1.92%) | $16.26 | $15.85 | 5.98 M | $5.69 B |
| 11/12/2025 | $16.13 | $16.21 (0.5%) | $16.42 | $16.10 | 6.16 M | $5.82 B |
| 11/11/2025 | $16.25 | $16.08 (-1.05%) | $16.28 | $16.07 | 4.67 M | $5.77 B |
| 11/10/2025 | $16.12 | $16.19 (0.43%) | $16.34 | $16.07 | 7.52 M | $5.81 B |
| 11/07/2025 | $15.75 | $16.08 (2.1%) | $16.10 | $15.62 | 7.45 M | $5.77 B |
| 11/06/2025 | $15.85 | $15.77 (-0.5%) | $16.00 | $15.66 | 6.88 M | $5.66 B |
| 11/05/2025 | $15.68 | $15.86 (1.15%) | $16.02 | $15.61 | 6.99 M | $5.70 B |
| 11/04/2025 | $15.54 | $15.68 (0.9%) | $15.72 | $15.39 | 8.02 M | $5.63 B |
| 11/03/2025 | $15.64 | $15.73 (0.58%) | $15.73 | $15.41 | 6.83 M | $5.65 B |
| 10/31/2025 | $15.54 | $15.72 (1.16%) | $15.72 | $15.37 | 6.73 M | $5.65 B |
| 10/30/2025 | $15.45 | $15.60 (0.97%) | $15.78 | $15.42 | 9.48 M | $5.60 B |
| 10/29/2025 | $15.50 | $15.49 (-0.06%) | $15.85 | $15.38 | 8.04 M | $5.56 B |
| 10/28/2025 | $15.71 | $15.63 (-0.51%) | $15.77 | $15.52 | 8.03 M | $5.61 B |
| 10/27/2025 | $15.66 | $15.71 (0.32%) | $15.76 | $15.56 | 10.65 M | $5.64 B |
| 10/24/2025 | $15.56 | $15.58 (0.13%) | $15.71 | $15.43 | 10.02 M | $5.60 B |
| 10/23/2025 | $15.35 | $15.33 (-0.13%) | $15.49 | $15.20 | 12.16 M | $5.51 B |
| 10/22/2025 | $15.53 | $15.31 (-1.42%) | $15.54 | $15.25 | 14.07 M | $5.50 B |
| 10/21/2025 | $15.47 | $15.49 (0.13%) | $15.58 | $15.33 | 12.16 M | $5.56 B |
| 10/20/2025 | $15.37 | $15.49 (0.78%) | $15.58 | $15.19 | 14.68 M | $5.56 B |
| 10/17/2025 | $14.97 | $15.09 (0.8%) | $15.16 | $14.55 | 28.41 M | $5.42 B |
| 10/16/2025 | $15.61 | $14.65 (-6.15%) | $15.65 | $14.46 | 40.47 M | $5.26 B |
| 10/15/2025 | $16.37 | $15.79 (-3.54%) | $16.37 | $15.74 | 29.74 M | $5.67 B |
| 10/14/2025 | $15.52 | $16.12 (3.87%) | $16.23 | $15.51 | 28.12 M | $5.79 B |
| 10/13/2025 | $15.52 | $15.62 (0.64%) | $15.70 | $15.40 | 17.10 M | $5.61 B |
| 10/10/2025 | $15.99 | $15.26 (-4.57%) | $16.15 | $15.25 | 13.80 M | $5.48 B |
| 10/09/2025 | $16.15 | $15.95 (-1.24%) | $16.21 | $15.89 | 10.19 M | $5.73 B |
| 10/08/2025 | $16.39 | $16.15 (-1.46%) | $16.41 | $16.12 | 9.04 M | $5.80 B |
| 10/07/2025 | $16.56 | $16.33 (-1.39%) | $16.63 | $16.32 | 12.73 M | $5.86 B |
| 10/06/2025 | $16.42 | $16.47 (0.3%) | $16.73 | $16.25 | 11.42 M | $5.91 B |
| 10/03/2025 | $16.14 | $16.25 (0.68%) | $16.35 | $16.10 | 13.75 M | $5.84 B |
| 10/02/2025 | $16.01 | $16.08 (0.44%) | $16.12 | $15.83 | 10.38 M | $5.77 B |
| 10/01/2025 | $16.04 | $16.04 (0%) | $16.12 | $15.86 | 9.48 M | $5.76 B |
| 09/30/2025 | $16.08 | $16.11 (0.19%) | $16.15 | $15.74 | 12.18 M | $5.79 B |
| 09/29/2025 | $16.26 | $16.08 (-1.11%) | $16.27 | $15.91 | 7.88 M | $5.77 B |
| 09/26/2025 | $16.16 | $16.24 (0.5%) | $16.30 | $16.07 | 6.62 M | $5.83 B |
| 09/25/2025 | $16.00 | $16.09 (0.56%) | $16.14 | $15.90 | 7.78 M | $5.78 B |
| 09/24/2025 | $16.15 | $16.11 (-0.25%) | $16.25 | $16.02 | 7.37 M | $5.79 B |
| 09/23/2025 | $16.14 | $16.11 (-0.19%) | $16.46 | $16.06 | 7.01 M | $5.79 B |
| 09/22/2025 | $16.22 | $16.09 (-0.8%) | $16.30 | $16.03 | 8.14 M | $5.78 B |
| 09/19/2025 | $16.56 | $16.29 (-1.63%) | $16.56 | $16.25 | 13.93 M | $5.85 B |
| 09/18/2025 | $16.32 | $16.56 (1.47%) | $16.60 | $16.26 | 10.31 M | $5.95 B |
| 09/17/2025 | $16.07 | $16.25 (1.12%) | $16.61 | $16.05 | 8.93 M | $5.84 B |
| 09/16/2025 | $16.24 | $16.03 (-1.29%) | $16.26 | $15.89 | 6.66 M | $5.76 B |
| 09/15/2025 | $16.44 | $16.24 (-1.22%) | $16.48 | $16.20 | 9.50 M | $5.83 B |
| 09/12/2025 | $16.41 | $16.41 (0%) | $16.55 | $16.31 | 7.15 M | $5.89 B |
| 09/11/2025 | $16.39 | $16.44 (0.31%) | $16.48 | $16.26 | 8.70 M | $5.90 B |
| 09/10/2025 | $16.36 | $16.38 (0.12%) | $16.48 | $16.27 | 6.28 M | $5.88 B |
| 09/09/2025 | $16.48 | $16.36 (-0.73%) | $16.59 | $16.31 | 6.75 M | $5.88 B |
| 09/08/2025 | $16.52 | $16.49 (-0.18%) | $16.52 | $16.27 | 6.42 M | $5.92 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.
