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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	16.82	16.48	16.48	16.95	16.42	9.5M
September 04, 2025	16.55	16.79	16.79	16.79	16.44	7.81M
September 03, 2025	16.32	16.48	16.48	16.59	16.31	7.47M
September 02, 2025	16.36	16.39	16.39	16.48	16.15	7.98M
August 29, 2025	16.73	16.69	16.69	16.81	16.62	11.01M
August 28, 2025	16.92	16.71	16.71	16.92	16.61	8.18M
August 27, 2025	16.46	16.79	16.79	16.84	16.46	7.77M
August 26, 2025	16.43	16.53	16.53	16.67	16.4	9.02M
August 25, 2025	16.45	16.44	16.44	16.53	16.4	8.31M
August 22, 2025	15.9	16.5	16.5	16.59	15.85	15.6M
August 21, 2025	15.8	15.84	15.84	15.96	15.79	8.91M
August 20, 2025	15.83	15.92	15.92	15.97	15.71	12.09M
August 19, 2025	15.8	15.82	15.82	16.03	15.74	11.55M
August 18, 2025	15.7	15.82	15.82	15.85	15.62	8.72M
August 15, 2025	15.99	15.72	15.72	15.99	15.71	6.48M
August 14, 2025	15.65	15.98	15.98	15.99	15.6	6.23M
August 13, 2025	15.58	15.86	15.86	15.89	15.51	7.71M
August 12, 2025	15.06	15.51	15.51	15.53	15.01	5.99M
August 11, 2025	14.97	14.91	14.91	15.03	14.84	3.85M
August 08, 2025	14.91	14.94	14.94	14.99	14.76	2.2M
August 07, 2025	15.04	14.75	14.75	15.04	14.71	4.1M
August 06, 2025	15.13	14.89	14.89	15.17	14.87	4.7M
August 05, 2025	15.05	15.09	15.09	15.09	14.71	6.04M
August 04, 2025	14.96	15	15	15.04	14.84	5.88M
August 01, 2025	15	14.86	14.86	15.13	14.57	8.16M
July 31, 2025	15.4	15.32	15.32	15.47	15.27	7.66M
July 30, 2025	15.65	15.48	15.48	15.78	15.4	7.78M
July 29, 2025	15.82	15.56	15.56	15.84	15.52	8.61M
July 28, 2025	15.66	15.71	15.71	15.71	15.5	9.21M
July 25, 2025	15.59	15.64	15.64	15.64	15.27	7.96M
July 24, 2025	16.08	15.59	15.59	16.1	15.58	10.56M
July 23, 2025	16.09	16.12	16.12	16.15	15.9	10.64M
July 22, 2025	16.04	16	16	16.15	15.84	4.76M
July 21, 2025	16.22	15.98	15.98	16.27	15.97	3.97M
July 18, 2025	16.03	16.07	16.07	16.22	15.74	7.17M
July 17, 2025	15.47	15.87	15.87	15.94	15.42	6.48M
July 16, 2025	15.39	15.51	15.51	15.63	15.15	3.88M
July 15, 2025	15.94	15.36	15.36	15.97	15.34	5.13M
July 14, 2025	15.74	15.96	15.96	15.97	15.71	3.97M
July 11, 2025	15.89	15.8	15.8	15.94	15.8	2.74M
July 10, 2025	15.87	16	16	16.12	15.79	3.25M
July 09, 2025	15.92	15.81	15.81	15.94	15.79	3.95M
July 08, 2025	15.58	15.77	15.77	15.89	15.46	4.57M
July 07, 2025	15.46	15.52	15.52	15.69	15.41	5.16M
July 03, 2025	15.46	15.58	15.58	15.67	15.39	3.35M
July 02, 2025	15.16	15.33	15.33	15.36	15	3.62M
July 01, 2025	14.52	15.06	15.06	15.18	14.5	3.02M
June 30, 2025	14.63	14.58	14.58	14.7	14.56	2.54M
June 27, 2025	14.58	14.55	14.55	14.68	14.5	6.39M
June 26, 2025	14.35	14.54	14.54	14.6	14.29	3.18M
June 25, 2025	14.37	14.27	14.27	14.38	14.21	2.43M
June 24, 2025	14.24	14.37	14.37	14.56	14.19	2.97M
June 23, 2025	13.82	14.14	14.14	14.19	13.74	4.23M
June 20, 2025	13.9	13.9	13.9	13.98	13.83	4.84M
June 18, 2025	13.64	13.77	13.77	13.91	13.56	3.05M
June 17, 2025	13.62	13.64	13.64	13.79	13.54	3.18M
June 16, 2025	13.79	13.74	13.74	13.95	13.64	3.57M
June 13, 2025	13.78	13.62	13.62	13.87	13.59	2.99M
June 12, 2025	13.97	13.97	13.97	14.01	13.8	2.68M
June 11, 2025	14.28	14.06	14.06	14.36	14.01	2.37M

F.N.B. Corporation (FNB) NYSE