F.N.B. Corporation - FNB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	16.68	16.92	16.92	16.98	16.65	5.99M
December 02, 2025	16.79	16.62	16.62	16.83	16.6	3.3M
December 01, 2025	16.42	16.69	16.69	16.79	16.34	3.13M
November 28, 2025	16.65	16.64	16.52	16.78	16.55	1.64M
November 26, 2025	16.66	16.66	16.54	16.85	16.59	3.86M
November 25, 2025	16.3	16.7	16.58	16.84	16.27	5.25M
November 24, 2025	16.04	16.23	16.11	16.28	15.93	4.55M
November 21, 2025	15.67	16.04	16.04	16.26	15.65	4.18M
November 20, 2025	15.88	15.58	15.58	16.09	15.53	5.56M
November 19, 2025	15.45	15.7	15.7	15.73	15.4	4.42M
November 18, 2025	15.24	15.42	15.42	15.63	15.21	5.42M
November 17, 2025	15.85	15.38	15.38	15.9	15.3	6.35M
November 14, 2025	15.77	15.87	15.87	15.95	15.65	4.91M
November 13, 2025	16.16	15.85	15.85	16.26	15.85	5.98M
November 12, 2025	16.13	16.21	16.21	16.42	16.1	6.16M
November 11, 2025	16.25	16.08	16.08	16.28	16.07	4.67M
November 10, 2025	16.12	16.19	16.19	16.34	16.07	7.52M
November 07, 2025	15.75	16.08	16.08	16.1	15.62	7.45M
November 06, 2025	15.85	15.77	15.77	16	15.66	6.88M
November 05, 2025	15.68	15.86	15.86	16.02	15.61	6.99M
November 04, 2025	15.54	15.68	15.68	15.72	15.39	8.02M
November 03, 2025	15.64	15.73	15.73	15.73	15.41	6.83M
October 31, 2025	15.54	15.72	15.72	15.72	15.37	6.73M
October 30, 2025	15.45	15.6	15.6	15.78	15.42	9.48M
October 29, 2025	15.5	15.49	15.49	15.85	15.38	8.04M
October 28, 2025	15.71	15.63	15.63	15.77	15.52	8.03M
October 27, 2025	15.66	15.71	15.71	15.76	15.56	10.65M
October 24, 2025	15.56	15.58	15.58	15.71	15.43	10.02M
October 23, 2025	15.35	15.33	15.33	15.49	15.2	12.16M
October 22, 2025	15.53	15.31	15.31	15.54	15.25	14.07M
October 21, 2025	15.47	15.49	15.49	15.58	15.33	12.16M
October 20, 2025	15.37	15.49	15.49	15.58	15.19	14.68M
October 17, 2025	14.97	15.09	15.09	15.16	14.55	28.41M
October 16, 2025	15.61	14.65	14.65	15.65	14.46	40.47M
October 15, 2025	16.37	15.79	15.79	16.37	15.74	29.74M
October 14, 2025	15.52	16.12	16.12	16.23	15.51	28.12M
October 13, 2025	15.52	15.62	15.62	15.7	15.4	17.1M
October 10, 2025	15.99	15.26	15.26	16.15	15.25	13.8M
October 09, 2025	16.15	15.95	15.95	16.21	15.89	10.19M
October 08, 2025	16.39	16.15	16.15	16.41	16.12	9.04M
October 07, 2025	16.56	16.33	16.33	16.63	16.32	12.73M
October 06, 2025	16.42	16.47	16.47	16.73	16.25	11.42M
October 03, 2025	16.14	16.25	16.25	16.35	16.1	13.75M
October 02, 2025	16.01	16.08	16.08	16.12	15.83	10.38M
October 01, 2025	16.04	16.04	16.04	16.12	15.86	9.48M
September 30, 2025	16.08	16.11	16.11	16.15	15.74	12.18M
September 29, 2025	16.26	16.08	16.08	16.27	15.91	7.88M
September 26, 2025	16.16	16.24	16.24	16.3	16.07	6.62M
September 25, 2025	16	16.09	16.09	16.14	15.9	7.78M
September 24, 2025	16.15	16.11	16.11	16.25	16.02	7.37M
September 23, 2025	16.14	16.11	16.11	16.46	16.06	7.01M
September 22, 2025	16.22	16.09	16.09	16.3	16.03	8.09M
September 19, 2025	16.56	16.29	16.29	16.56	16.25	13.93M
September 18, 2025	16.32	16.56	16.56	16.6	16.26	10.31M
September 17, 2025	16.07	16.25	16.25	16.61	16.05	8.93M
September 16, 2025	16.24	16.03	16.03	16.26	15.89	6.66M
September 15, 2025	16.44	16.24	16.24	16.48	16.2	9.49M
September 12, 2025	16.41	16.41	16.41	16.55	16.31	7.15M
September 11, 2025	16.39	16.44	16.44	16.48	16.26	8.7M
September 10, 2025	16.36	16.38	16.38	16.48	16.27	6.28M

F.N.B. Corporation (FNB) NYSE