5 DAY PERFORMANCE
-7.08%
1 MONTH PERFORMANCE
-3.92%
3 MONTH PERFORMANCE
-13.17%
6 MONTH PERFORMANCE
+4.06%
YEAR-TO-DATE PERFORMANCE
-4.04%
1 YEAR PERFORMANCE
+21.56%
F.N.B. Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $18.08 | $18.19 (0.58%) | $18.34 | $18.08 | 1.94 M | $6.58 B |
| 05/05/2026 | $17.65 | $17.90 (1.42%) | $18.06 | $17.61 | 4.85 M | $6.46 B |
| 05/04/2026 | $17.56 | $17.59 (0.17%) | $17.81 | $17.50 | 7.82 M | $6.34 B |
| 05/01/2026 | $17.85 | $17.66 (-1.06%) | $17.88 | $17.61 | 3.24 M | $6.37 B |
| 04/30/2026 | $17.45 | $17.85 (2.29%) | $17.95 | $17.41 | 3.43 M | $6.44 B |
| 04/29/2026 | $17.70 | $17.53 (-0.96%) | $17.81 | $17.47 | 3.91 M | $6.32 B |
| 04/28/2026 | $17.89 | $17.74 (-0.84%) | $17.93 | $17.72 | 2.90 M | $6.40 B |
| 04/27/2026 | $17.54 | $17.71 (0.97%) | $17.82 | $17.53 | 3.92 M | $6.39 B |
| 04/24/2026 | $17.82 | $17.52 (-1.68%) | $17.91 | $17.45 | 5.07 M | $6.32 B |
| 04/23/2026 | $17.68 | $17.83 (0.85%) | $17.84 | $17.57 | 3.74 M | $6.43 B |
| 04/22/2026 | $17.72 | $17.65 (-0.4%) | $17.83 | $17.52 | 5.75 M | $6.37 B |
| 04/21/2026 | $17.83 | $17.64 (-1.07%) | $18.00 | $17.52 | 6.25 M | $6.36 B |
| 04/20/2026 | $17.80 | $17.83 (0.17%) | $18.09 | $17.70 | 5.37 M | $6.43 B |
| 04/17/2026 | $17.50 | $17.94 (2.51%) | $18.22 | $17.45 | 13.79 M | $6.47 B |
| 04/16/2026 | $17.82 | $17.40 (-2.36%) | $18.00 | $17.38 | 11.40 M | $6.28 B |
| 04/15/2026 | $18.16 | $17.89 (-1.49%) | $18.16 | $17.75 | 12.48 M | $6.45 B |
| 04/14/2026 | $17.76 | $17.73 (-0.17%) | $17.88 | $17.62 | 7.23 M | $6.39 B |
| 04/13/2026 | $17.58 | $17.80 (1.25%) | $17.82 | $17.52 | 6.53 M | $6.39 B |
| 04/10/2026 | $17.91 | $17.69 (-1.23%) | $17.99 | $17.65 | 5.16 M | $6.35 B |
| 04/09/2026 | $17.57 | $17.94 (2.11%) | $18.01 | $17.55 | 8.79 M | $6.44 B |
| 04/08/2026 | $17.56 | $17.64 (0.46%) | $17.79 | $17.53 | 9.20 M | $6.33 B |
| 04/07/2026 | $16.98 | $17.05 (0.41%) | $17.14 | $16.95 | 10.96 M | $6.12 B |
| 04/06/2026 | $16.85 | $17.08 (1.36%) | $17.11 | $16.71 | 7.57 M | $6.13 B |
| 04/02/2026 | $16.62 | $16.86 (1.44%) | $16.91 | $16.45 | 8.40 M | $6.05 B |
| 04/01/2026 | $16.90 | $16.90 (0%) | $17.04 | $16.82 | 10.20 M | $6.07 B |
| 03/31/2026 | $16.47 | $16.72 (1.52%) | $16.83 | $16.38 | 11.56 M | $6.00 B |
| 03/30/2026 | $16.30 | $16.17 (-0.8%) | $16.36 | $16.11 | 5.24 M | $5.81 B |
| 03/27/2026 | $16.42 | $16.18 (-1.46%) | $16.46 | $16.14 | 5.28 M | $5.81 B |
| 03/26/2026 | $16.37 | $16.54 (1.04%) | $16.58 | $16.31 | 8.44 M | $5.94 B |
| 03/25/2026 | $16.61 | $16.49 (-0.72%) | $16.68 | $16.31 | 12.16 M | $5.92 B |
| 03/24/2026 | $16.13 | $16.46 (2.05%) | $16.68 | $15.99 | 10.37 M | $5.91 B |
| 03/23/2026 | $16.49 | $16.30 (-1.15%) | $16.57 | $16.18 | 11.33 M | $5.85 B |
| 03/20/2026 | $16.04 | $16.01 (-0.19%) | $16.09 | $15.81 | 10.75 M | $5.75 B |
| 03/19/2026 | $15.78 | $16.01 (1.46%) | $16.11 | $15.62 | 8.66 M | $5.75 B |
| 03/18/2026 | $16.06 | $15.83 (-1.43%) | $16.13 | $15.82 | 7.05 M | $5.68 B |
| 03/17/2026 | $16.24 | $16.11 (-0.8%) | $16.25 | $15.95 | 14.53 M | $5.79 B |
| 03/16/2026 | $16.06 | $16.03 (-0.19%) | $16.16 | $15.98 | 11.05 M | $5.76 B |
| 03/13/2026 | $16.19 | $15.84 (-2.16%) | $16.26 | $15.81 | 4.84 M | $5.69 B |
| 03/12/2026 | $15.90 | $16.07 (1.07%) | $16.10 | $15.80 | 6.41 M | $5.77 B |
| 03/11/2026 | $16.26 | $16.22 (-0.25%) | $16.32 | $16.05 | 6.80 M | $5.82 B |
| 03/10/2026 | $16.41 | $16.31 (-0.61%) | $16.71 | $16.22 | 8.92 M | $5.86 B |
| 03/09/2026 | $16.17 | $16.41 (1.48%) | $16.51 | $15.77 | 5.10 M | $5.89 B |
| 03/06/2026 | $16.34 | $16.38 (0.24%) | $16.49 | $16.01 | 4.89 M | $5.88 B |
| 03/05/2026 | $16.87 | $16.90 (0.18%) | $17.01 | $16.68 | 5.52 M | $6.07 B |
| 03/04/2026 | $17.15 | $17.06 (-0.52%) | $17.20 | $16.91 | 7.23 M | $6.13 B |
| 03/03/2026 | $16.75 | $17.03 (1.67%) | $17.20 | $16.64 | 7.86 M | $6.12 B |
| 03/02/2026 | $16.55 | $17.23 (4.11%) | $17.32 | $16.44 | 6.06 M | $6.19 B |
| 02/27/2026 | $17.57 | $16.99 (-3.3%) | $17.74 | $16.74 | 11.95 M | $6.10 B |
| 02/26/2026 | $17.89 | $18.01 (0.67%) | $18.19 | $17.76 | 10.07 M | $6.47 B |
| 02/25/2026 | $17.70 | $17.84 (0.79%) | $17.90 | $17.55 | 7.83 M | $6.41 B |
| 02/24/2026 | $17.36 | $17.53 (0.98%) | $17.64 | $17.23 | 9.38 M | $6.30 B |
| 02/23/2026 | $18.32 | $17.44 (-4.8%) | $18.38 | $17.29 | 9.66 M | $6.26 B |
| 02/20/2026 | $18.14 | $18.33 (1.05%) | $18.36 | $17.89 | 11.70 M | $6.58 B |
| 02/19/2026 | $18.00 | $18.14 (0.78%) | $18.17 | $17.90 | 12.09 M | $6.51 B |
| 02/18/2026 | $18.24 | $18.15 (-0.49%) | $18.52 | $18.09 | 7.89 M | $6.52 B |
| 02/17/2026 | $18.20 | $18.18 (-0.11%) | $18.42 | $18.01 | 6.07 M | $6.53 B |
| 02/13/2026 | $17.74 | $18.07 (1.86%) | $18.19 | $17.62 | 5.22 M | $6.49 B |
| 02/12/2026 | $18.60 | $17.90 (-3.76%) | $18.65 | $17.74 | 7.19 M | $6.43 B |
| 02/11/2026 | $18.90 | $18.45 (-2.38%) | $18.99 | $18.34 | 7.00 M | $6.63 B |
| 02/10/2026 | $18.89 | $18.69 (-1.06%) | $19.04 | $18.54 | 4.79 M | $6.71 B |
| 02/09/2026 | $18.78 | $18.92 (0.75%) | $19.14 | $18.78 | 4.85 M | $6.79 B |
| 02/06/2026 | $18.80 | $18.90 (0.53%) | $19.04 | $18.73 | 6.26 M | $6.79 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.
