NYSE : FNB
F.N.B. Corporation — Price history
Financials · Banks - Regional · United States
Last price 18.32 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 6.43B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
F.N.B. Corporation (FNB) closed at 18.405 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 18.21 | 18.54 | 18.1 | 18.405 | 2,804,660 | +1.91% |
| 2026-10-30 | 18.4 | 18.425 | 17.955 | 18.06 | 4,743,163 | -1.42% |
| 2026-10-29 | 18.37 | 18.525 | 18.22 | 18.32 | 5,334,369 | +1.05% |
| 2026-10-28 | 18.27 | 18.315 | 17.93 | 18.13 | 5,586,219 | -0.60% |
| 2026-10-27 | 18.34 | 18.42 | 18.165 | 18.24 | 4,966,234 | -0.49% |
| 2026-10-26 | 18.28 | 18.49 | 18.25 | 18.33 | 8,526,357 | +0.83% |
| 2026-10-23 | 18.1 | 18.28 | 17.99 | 18.18 | 6,484,799 | +0.00% |
| 2026-10-22 | 17.73 | 18.23 | 17.73 | 18.18 | 6,667,908 | +2.13% |
| 2026-10-21 | 17.72 | 17.845 | 17.67 | 17.8 | 5,628,563 | +0.79% |
| 2026-10-20 | 16.86 | 17.68 | 16.86 | 17.66 | 7,683,973 | +4.13% |
| 2026-10-19 | 17.22 | 17.28 | 16.925 | 16.96 | 8,870,438 | -1.57% |
| 2026-10-16 | 17.25 | 17.505 | 17.15 | 17.23 | 7,191,936 | +0.41% |
| 2026-10-15 | 17.01 | 17.245 | 16.894 | 17.16 | 5,234,153 | +1.36% |
| 2026-10-14 | 16.85 | 16.995 | 16.75 | 16.93 | 7,099,639 | -0.70% |
| 2026-10-13 | 17.25 | 17.315 | 16.985 | 17.05 | 5,594,397 | -0.76% |
| 2026-10-12 | 17.09 | 17.31 | 17.07 | 17.18 | 4,223,614 | +0.70% |
| 2026-10-09 | 17.2 | 17.26 | 17.04 | 17.06 | 7,428,763 | -1.27% |
| 2026-10-08 | 16.98 | 17.29 | 16.9 | 17.28 | 5,202,657 | +1.23% |
| 2026-10-07 | 17.14 | 17.14 | 16.925 | 17.07 | 4,533,017 | -1.22% |
| 2026-10-06 | 17.48 | 17.56 | 17.24 | 17.28 | 3,998,713 | -0.69% |
| 2026-10-05 | 17.51 | 17.546 | 17.27 | 17.4 | 4,049,267 | -0.29% |
| 2026-10-02 | 17.4 | 17.59 | 17.34 | 17.45 | 3,824,491 | +1.22% |
| 2026-10-01 | 17.07 | 17.275 | 16.785 | 17.24 | 6,370,696 | +0.17% |
| 2026-09-30 | 17.31 | 17.425 | 17.135 | 17.21 | 5,668,860 | -0.64% |
| 2026-09-29 | 17.43 | 17.535 | 17.22 | 17.32 | 4,912,837 | -0.63% |
| 2026-09-28 | 17.62 | 17.62 | 17.38 | 17.43 | 5,284,696 | -1.19% |
| 2026-09-25 | 17.49 | 17.69 | 17.49 | 17.64 | 4,500,973 | +1.15% |
| 2026-09-24 | 17.39 | 17.51 | 17.28 | 17.44 | 4,821,732 | +0.81% |
| 2026-09-23 | 17.58 | 17.715 | 17.29 | 17.3 | 5,338,197 | -1.82% |
| 2026-09-22 | 17.98 | 18.01 | 17.62 | 17.62 | 5,409,673 | -1.62% |
| 2026-09-21 | 18.05 | 18.065 | 17.89 | 17.91 | 3,018,161 | -0.11% |
| 2026-09-18 | 17.97 | 18.008 | 17.825 | 17.93 | 7,158,105 | -0.61% |
| 2026-09-17 | 18.12 | 18.18 | 17.825 | 18.04 | 4,422,833 | +0.84% |
| 2026-09-16 | 18.2 | 18.26 | 17.545 | 17.89 | 5,096,758 | -2.03% |
| 2026-09-15 | 18.32 | 18.42 | 18.185 | 18.26 | 3,803,829 | -0.27% |
| 2026-09-14 | 18.24 | 18.455 | 18.2 | 18.31 | 4,162,889 | +0.00% |
| 2026-09-11 | 18.47 | 18.495 | 18.09 | 18.31 | 2,550,737 | +0.27% |
| 2026-09-10 | 18.2 | 18.275 | 17.995 | 18.26 | 3,320,789 | +0.38% |
| 2026-09-09 | 18.2 | 18.39 | 18.115 | 18.19 | 2,790,115 | -0.71% |
| 2026-09-08 | 18.59 | 18.63 | 18.32 | 18.32 | 3,332,921 | -1.87% |
| 2026-09-04 | 18.4 | 18.72 | 18.38 | 18.67 | 2,950,903 | +1.08% |
| 2026-09-03 | 18.38 | 18.555 | 18.37 | 18.47 | 4,480,657 | +1.04% |
| 2026-09-02 | 18 | 18.409 | 17.964 | 18.28 | 4,071,207 | +2.29% |
| 2026-09-01 | 18.05 | 18.205 | 17.795 | 17.87 | 2,825,271 | -1.27% |
| 2026-08-31 | 18.4 | 18.4 | 18.18 | 18.23 | 3,249,366 | -0.98% |
| 2026-08-28 | 18.57 | 18.64 | 18.395 | 18.41 | 3,227,009 | -0.43% |
| 2026-08-27 | 18.34 | 18.54 | 18.2 | 18.49 | 3,073,429 | +0.16% |
| 2026-08-26 | 18.44 | 18.575 | 18.32 | 18.46 | 3,211,672 | +0.49% |
| 2026-08-25 | 18.55 | 18.55 | 18.36 | 18.37 | 2,352,601 | -0.60% |
| 2026-08-24 | 18.52 | 18.7 | 18.47 | 18.48 | 3,029,225 | -0.27% |
| 2026-08-21 | 18.68 | 18.75 | 18.435 | 18.53 | 2,683,706 | +0.00% |
| 2026-08-20 | 18.52 | 18.675 | 18.43 | 18.53 | 2,976,121 | -0.22% |
| 2026-08-19 | 19.28 | 19.28 | 18.57 | 18.57 | 3,781,126 | -3.38% |
| 2026-08-18 | 19.4 | 19.5 | 19.14 | 19.22 | 4,056,814 | -0.93% |
| 2026-08-17 | 19.4 | 19.56 | 19.34 | 19.4 | 3,826,113 | -0.41% |
| 2026-08-14 | 19.31 | 19.52 | 19.25 | 19.48 | 1,768,063 | +0.78% |
| 2026-08-13 | 19.41 | 19.48 | 19.305 | 19.33 | 3,238,142 | +0.31% |
| 2026-08-12 | 19.22 | 19.325 | 19.095 | 19.27 | 2,961,228 | +0.84% |
| 2026-08-11 | 19 | 19.165 | 18.88 | 19.11 | 2,345,625 | +0.84% |
| 2026-08-10 | 18.93 | 19.08 | 18.795 | 18.95 | 4,439,685 | -0.11% |
| 2026-08-07 | 18.91 | 19.03 | 18.785 | 18.97 | 4,160,182 | +0.00% |
| 2026-08-06 | 19.44 | 19.44 | 18.95 | 18.97 | 2,784,662 | -1.25% |
| 2026-08-05 | 19.46 | 19.47 | 19.165 | 19.21 | 5,239,743 | -0.88% |
| 2026-08-04 | 19.21 | 19.5 | 19.09 | 19.38 | 3,243,119 | +0.99% |
| 2026-08-03 | 18.86 | 19.23 | 18.86 | 19.19 | 5,394,905 | +1.53% |
| 2026-07-31 | 19.09 | 19.14 | 18.825 | 18.9 | 3,855,615 | -0.47% |
| 2026-07-30 | 19.15 | 19.15 | 18.94 | 18.99 | 2,820,775 | -0.05% |
| 2026-07-29 | 19.01 | 19.22 | 18.91 | 19 | 4,507,438 | -0.68% |
| 2026-07-28 | 18.91 | 19.15 | 18.89 | 19.13 | 5,254,177 | +1.54% |
| 2026-07-27 | 19.23 | 19.31 | 18.835 | 18.84 | 4,526,114 | -1.10% |
| 2026-07-24 | 18.92 | 19.12 | 18.81 | 19.05 | 9,616,387 | +0.95% |
| 2026-07-23 | 18.71 | 18.905 | 18.56 | 18.87 | 7,174,566 | +0.05% |
| 2026-07-22 | 19.11 | 19.11 | 18.855 | 18.86 | 5,410,633 | -1.20% |
| 2026-07-21 | 18.83 | 19.11 | 18.68 | 19.09 | 6,648,929 | +1.81% |
| 2026-07-20 | 18.91 | 19.11 | 18.505 | 18.75 | 7,547,421 | -2.14% |
| 2026-07-17 | 18.81 | 19.208 | 18.8 | 19.16 | 19,044,907 | -1.69% |
| 2026-07-16 | 19.09 | 19.59 | 19.05 | 19.49 | 7,367,088 | +2.15% |
| 2026-07-15 | 18.89 | 19.135 | 18.89 | 19.08 | 6,910,207 | +0.47% |
| 2026-07-14 | 18.95 | 19.175 | 18.855 | 18.99 | 6,820,788 | +0.32% |
| 2026-07-13 | 18.85 | 18.98 | 18.715 | 18.93 | 11,623,428 | +0.53% |
| 2026-07-10 | 18.82 | 18.865 | 18.67 | 18.83 | 4,006,281 | +0.70% |
| 2026-07-09 | 18.54 | 18.775 | 18.475 | 18.7 | 4,222,956 | +1.58% |
| 2026-07-08 | 18.78 | 18.78 | 18.29 | 18.41 | 6,468,647 | -2.44% |
| 2026-07-07 | 19.27 | 19.31 | 18.86 | 18.87 | 4,497,131 | -1.56% |
| 2026-07-06 | 18.98 | 19.25 | 18.96 | 19.17 | 4,307,414 | +0.74% |
| 2026-07-02 | 19.55 | 19.585 | 18.91 | 19.03 | 4,279,871 | -2.06% |
| 2026-07-01 | 19.1 | 19.505 | 19.03 | 19.43 | 4,137,860 | +1.83% |
| 2026-06-30 | 19.11 | 19.19 | 19 | 19.08 | 3,990,887 | -0.47% |
| 2026-06-29 | 19.12 | 19.25 | 19.035 | 19.17 | 3,297,691 | -0.36% |
| 2026-06-26 | 19.23 | 19.27 | 19.06 | 19.24 | 4,538,403 | +0.52% |
| 2026-06-25 | 19.02 | 19.32 | 18.975 | 19.14 | 4,299,086 | +0.84% |
| 2026-06-24 | 18.8 | 19.06 | 18.78 | 18.98 | 7,120,617 | +1.23% |
| 2026-06-23 | 18.37 | 18.825 | 18.3 | 18.75 | 5,041,211 | +2.12% |
| 2026-06-22 | 18.3 | 18.505 | 18.13 | 18.36 | 2,994,026 | +0.71% |
| 2026-06-18 | 18.33 | 18.405 | 18.13 | 18.23 | 6,358,984 | +0.72% |
| 2026-06-17 | 18.36 | 18.55 | 17.935 | 18.1 | 5,755,718 | -1.52% |
| 2026-06-16 | 18.47 | 18.57 | 18.285 | 18.38 | 3,777,606 | +0.49% |
| 2026-06-15 | 18.8 | 18.83 | 18.26 | 18.29 | 5,415,216 | -1.88% |
| 2026-06-12 | 18.47 | 18.68 | 18.4 | 18.64 | 3,402,468 | +1.91% |
| 2026-06-11 | 18.18 | 18.35 | 18.025 | 18.29 | 3,587,690 | +0.99% |
| 2026-06-10 | 18.05 | 18.35 | 18.01 | 18.11 | 4,194,910 | +0.39% |
| 2026-06-09 | 17.83 | 18.33 | 17.8 | 18.04 | 5,137,560 | +1.86% |
| 2026-06-08 | 17.71 | 17.86 | 17.645 | 17.71 | 4,578,211 | +0.11% |
| 2026-06-05 | 17.68 | 17.8 | 17.545 | 17.69 | 4,114,969 | +0.28% |
| 2026-06-04 | 17.38 | 17.67 | 17.29 | 17.64 | 7,057,586 | +3.34% |
| 2026-06-03 | 17.26 | 17.305 | 17.055 | 17.07 | 6,737,923 | -1.78% |
| 2026-06-02 | 17.07 | 17.475 | 17 | 17.38 | 5,419,430 | +1.64% |
| 2026-06-01 | 17.11 | 17.31 | 17.035 | 17.1 | 4,499,577 | -1.44% |
| 2026-05-29 | 17.52 | 17.58 | 17.4 | 17.48 | 5,619,783 | -0.46% |
| 2026-05-28 | 17.49 | 17.64 | 17.3 | 17.56 | 4,171,598 | +0.06% |
| 2026-05-27 | 17.64 | 17.75 | 17.485 | 17.55 | 3,177,144 | -0.45% |
| 2026-05-26 | 17.63 | 17.76 | 17.43 | 17.63 | 3,491,084 | +0.57% |
| 2026-05-22 | 17.52 | 17.61 | 17.46 | 17.53 | 2,908,034 | +0.29% |
| 2026-05-21 | 17.42 | 17.55 | 17.31 | 17.48 | 4,656,945 | -0.34% |
| 2026-05-20 | 17.21 | 17.655 | 17.09 | 17.54 | 4,115,451 | +2.39% |
| 2026-05-19 | 17.22 | 17.285 | 17.002 | 17.13 | 3,370,864 | -0.70% |
| 2026-05-18 | 17.18 | 17.37 | 17.14 | 17.25 | 4,547,163 | +1.05% |
| 2026-05-15 | 17.36 | 17.38 | 16.985 | 17.07 | 5,203,740 | -1.61% |
| 2026-05-14 | 17.42 | 17.53 | 17.28 | 17.35 | 8,329,340 | +0.64% |
| 2026-05-13 | 17.5 | 17.52 | 17.185 | 17.24 | 3,910,196 | -1.88% |