Dark

FNB
F.N.B. Corp
stock NYSE

At Close

Jul 25, 2025 3:59:59 PM EDT

15.64USD+0.321%(+0.05)7,957,749

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 23, 2025 8:14:30 AM EDT

16.07USD+3.079%(+0.48)0

After-hours

Jul 25, 2025 4:00:30 PM EDT

15.64USD0.000%(0.00)2,825

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	15.5900	15.6400	15.2700	15.6400	+0.321%	7,957,749	0.000%
2025-07-24	16.0800	16.1000	15.5800	15.5900	-3.288%	10,564,624	+0.321%
2025-07-23	16.0900	16.1450	15.9000	16.1200	+0.750%	10,641,687	-2.978%
2025-07-22	16.0400	16.1450	15.8400	16.0000	+0.125%	4,759,096	-2.250%
2025-07-21	16.2200	16.2650	15.9650	15.9800	-0.560%	3,973,350	-2.128%
2025-07-18	16.0300	16.2200	15.7400	16.0700	+1.260%	7,174,437	-2.676%
2025-07-17	15.4700	15.9350	15.4200	15.8700	+2.321%	6,480,533	-1.449%
2025-07-16	15.3850	15.6300	15.1450	15.5100	+0.977%	3,881,912	+0.838%
2025-07-15	15.9400	15.9700	15.3400	15.3600	-3.759%	5,129,895	+1.823%
2025-07-14	15.7400	15.9700	15.7100	15.9600	+1.013%	3,971,741	-2.005%
2025-07-11	15.8900	15.9350	15.8000	15.8000	-1.250%	2,735,438	-1.013%
2025-07-10	15.8700	16.1200	15.7900	16.0000	+1.202%	3,249,260	-2.250%
2025-07-09	15.9200	15.9350	15.7900	15.8100	+0.254%	3,948,827	-1.075%
2025-07-08	15.5800	15.8900	15.4600	15.7700	+1.611%	4,570,387	-0.824%
2025-07-07	15.4600	15.6900	15.4100	15.5200	-0.385%	5,159,559	+0.773%
2025-07-03	15.4600	15.6650	15.3900	15.5800	+1.631%	3,347,075	+0.385%
2025-07-02	15.1600	15.3600	15.0000	15.3300	+1.793%	3,626,322	+2.022%
2025-07-01	14.5200	15.1750	14.4950	15.0600	+3.292%	3,024,912	+3.851%
2025-06-30	14.6300	14.7000	14.5600	14.5800	+0.206%	2,535,930	+7.270%
2025-06-27	14.5800	14.6800	14.4950	14.5500	+0.069%	6,387,437	+7.491%
2025-06-26	14.3500	14.5950	14.2900	14.5400	+1.892%	3,183,863	+7.565%
2025-06-25	14.3700	14.3800	14.2100	14.2700	-0.696%	2,433,647	+9.601%
2025-06-24	14.2400	14.5550	14.1900	14.3700	+1.627%	2,970,625	+8.838%
2025-06-23	13.8200	14.1850	13.7350	14.1400	+1.727%	4,231,660	+10.608%
2025-06-20	13.8900	13.9700	13.8300	13.9000	+0.944%	5,035,155	+12.518%
2025-06-18	13.6400	13.9050	13.5600	13.7700	+0.953%	3,050,325	+13.580%
2025-06-17	13.6200	13.7900	13.5400	13.6400	-0.728%	3,183,641	+14.663%
2025-06-16	13.7900	13.9500	13.6400	13.7400	+0.881%	3,569,100	+13.828%
2025-06-13	13.7800	13.8650	13.5850	13.6200	-2.505%	2,990,386	+14.831%
2025-06-12	13.9700	14.0050	13.8000	13.9700	-0.640%	2,684,153	+11.954%
2025-06-11	14.2800	14.3600	14.0100	14.0600	-1.264%	2,368,670	+11.238%
2025-06-10	14.1100	14.3400	14.0502	14.2400	+0.993%	2,065,590	+9.831%
2025-06-09	14.1500	14.2600	14.0750	14.1000	+0.284%	1,867,886	+10.922%
2025-06-06	14.0000	14.0900	13.8800	14.0600	+2.553%	2,548,247	+11.238%
2025-06-05	13.7700	13.8200	13.5950	13.7100	-0.363%	2,591,738	+14.077%
2025-06-04	13.8600	13.9300	13.7600	13.7600	-0.865%	3,634,702	+13.663%
2025-06-03	13.6400	13.9791	13.5900	13.8800	+1.462%	2,580,178	+12.680%
2025-06-02	13.7400	13.7400	13.4400	13.6800	-1.370%	2,272,546	+14.327%
2025-05-30	13.9400	13.9700	13.7900	13.8700	-1.070%	1,979,817	+12.761%
2025-05-29	14.0300	14.0300	13.8550	14.0200	+0.718%	1,841,201	+11.555%
2025-05-28	14.1200	14.1850	13.9050	13.9200	-1.695%	2,180,152	+12.356%
2025-05-27	14.0700	14.1900	13.8550	14.1600	+2.312%	2,085,572	+10.452%
2025-05-23	13.5700	13.8900	13.5200	13.8400	-0.646%	1,806,593	+13.006%
2025-05-22	13.7500	14.0300	13.7200	13.9300	+0.796%	2,609,842	+12.276%
2025-05-21	14.1500	14.1850	13.8100	13.8200	-3.559%	1,952,264	+13.169%
2025-05-20	14.3100	14.3700	14.2350	14.3300	-0.139%	1,933,394	+9.142%
2025-05-19	14.2400	14.3800	14.2300	14.3500	-0.554%	1,763,729	+8.990%
2025-05-16	14.4200	14.5500	14.3400	14.4300	-0.207%	2,059,097	+8.385%
2025-05-15	14.4500	14.5300	14.2950	14.4600	-0.482%	1,947,921	+8.160%
2025-05-14	14.4200	14.5900	14.3700	14.5300	+0.276%	2,406,636	+7.639%
2025-05-13	14.3900	14.5800	14.2500	14.4900	+1.046%	3,403,940	+7.937%
2025-05-12	14.4200	14.5650	14.2400	14.3400	+4.748%	2,882,908	+9.066%
2025-05-09	13.8500	13.8550	13.6250	13.6900	-0.941%	2,019,483	+14.244%
2025-05-08	13.6800	13.9200	13.5900	13.8200	+2.370%	1,602,777	+13.169%
2025-05-07	13.6200	13.6850	13.4350	13.5000	0.000%	1,674,540	+15.852%
2025-05-06	13.4500	13.6400	13.3800	13.5000	-1.099%	2,001,293	+15.852%
2025-05-05	13.5200	13.8800	13.4600	13.6500	-0.219%	1,648,059	+14.579%
2025-05-02	13.5000	13.6900	13.3600	13.6800	+3.245%	1,792,914	+14.327%
2025-05-01	13.0900	13.3950	12.9700	13.2500	+1.222%	3,007,818	+18.038%
2025-04-30	13.0200	13.1700	12.8800	13.0900	-1.727%	3,131,233	+19.481%
2025-04-29	13.2900	13.3990	13.1300	13.3200	-0.299%	2,884,836	+17.417%
2025-04-28	13.2800	13.4200	13.1400	13.3600	+0.527%	1,808,121	+17.066%
2025-04-25	13.2500	13.4350	13.2500	13.2900	-0.895%	1,845,155	+17.682%
2025-04-24	13.0900	13.4500	13.0200	13.4100	+1.745%	3,289,179	+16.629%
2025-04-23	13.3100	13.6950	13.0500	13.1800	+2.012%	4,638,151	+18.665%
2025-04-22	12.5500	12.9800	12.5500	12.9200	+3.775%	4,180,057	+21.053%
2025-04-21	12.6000	12.6000	12.3300	12.4500	-1.269%	5,206,253	+25.622%
2025-04-17	12.9100	12.9300	12.5600	12.6100	+3.107%	5,442,277	+24.029%
2025-04-16	12.2500	12.4100	12.0100	12.2300	-0.650%	5,911,693	+27.882%
2025-04-15	12.1000	12.4750	12.0400	12.3100	+2.073%	3,561,190	+27.051%
2025-04-14	12.0300	12.0990	11.6600	12.0600	+2.290%	3,543,448	+29.685%
2025-04-11	11.7100	11.9000	11.4500	11.7900	-0.085%	3,301,529	+32.655%
2025-04-10	12.2800	12.3000	11.4550	11.8000	-6.126%	3,844,653	+32.542%
2025-04-09	11.3000	12.7900	11.2400	12.5700	+8.737%	6,013,580	+24.423%
2025-04-08	12.1400	12.2700	11.4000	11.5600	-0.602%	4,814,303	+35.294%
2025-04-07	11.0700	12.0400	10.8800	11.6300	+1.307%	6,639,115	+34.480%
2025-04-04	11.4400	11.6000	10.9300	11.4800	-5.045%	4,874,467	+36.237%
2025-04-03	12.9500	12.9700	12.0800	12.0900	-11.429%	4,757,771	+29.363%
2025-04-02	13.2900	13.6600	13.2300	13.6500	+1.714%	1,936,274	+14.579%
2025-04-01	13.3400	13.4850	13.1650	13.4200	-0.223%	2,626,639	+16.542%
2025-03-31	13.2500	13.5200	13.1800	13.4500	+0.298%	2,579,641	+16.283%
2025-03-28	13.6400	13.7500	13.2600	13.4100	-2.331%	2,523,867	+16.629%
2025-03-27	13.8600	13.8900	13.6600	13.7300	-0.938%	1,625,903	+13.911%
2025-03-26	13.9900	14.1850	13.7800	13.8600	-0.431%	1,539,305	+12.843%
2025-03-25	13.9300	14.0400	13.8750	13.9200	+0.072%	1,958,183	+12.356%
2025-03-24	13.9700	13.9700	13.7100	13.9100	+2.733%	1,589,869	+12.437%
2025-03-21	13.4600	13.5950	13.3250	13.5400	-0.074%	4,438,152	+15.510%
2025-03-20	13.5400	13.8200	13.5200	13.5500	-1.239%	1,665,930	+15.424%
2025-03-19	13.6100	13.8300	13.5450	13.7200	+0.808%	1,836,107	+13.994%
2025-03-18	13.6200	13.6700	13.4550	13.6100	0.000%	1,401,116	+14.916%
2025-03-17	13.4600	13.6800	13.4300	13.6100	+1.114%	1,922,465	+14.916%
2025-03-14	13.2800	13.4700	13.2050	13.4600	+2.670%	1,832,627	+16.196%
2025-03-13	13.3400	13.3900	13.0700	13.1100	-1.131%	2,127,148	+19.298%
2025-03-12	13.3000	13.3750	13.1150	13.2600	+1.376%	4,230,605	+17.949%
2025-03-11	13.1600	13.3500	12.9700	13.0800	-0.457%	3,002,635	+19.572%
2025-03-10	13.5100	13.7200	13.0950	13.1400	-4.436%	3,659,264	+19.026%
2025-03-07	13.7100	13.8191	13.4100	13.7500	-0.218%	3,266,084	+13.745%
2025-03-06	13.7900	13.9000	13.6000	13.7800	-1.219%	2,518,430	+13.498%
2025-03-05	14.0100	14.0900	13.6950	13.9500	-0.143%	2,506,537	+12.115%
2025-03-04	14.2700	14.3600	13.7000	13.9700	-3.655%	2,989,720	+11.954%
2025-03-03	14.7600	14.9750	14.3850	14.5000	-2.291%	2,548,287	+7.862%
2025-02-28	14.7200	14.9150	14.6000	14.8400	+1.297%	2,580,858	+5.391%
2025-02-27	14.5800	14.7700	14.5500	14.6500	+0.757%	2,270,699	+6.758%
2025-02-26	14.5300	14.7350	14.4150	14.5400	+0.069%	1,779,206	+7.565%
2025-02-25	14.7400	14.8000	14.4300	14.5300	-0.684%	2,040,394	+7.639%
2025-02-24	14.9000	14.9000	14.6050	14.6300	-1.015%	2,143,718	+6.904%
2025-02-21	15.2800	15.3200	14.7500	14.7800	-2.249%	1,819,606	+5.819%
2025-02-20	15.4800	15.5100	15.0800	15.1200	-2.452%	1,876,076	+3.439%
2025-02-19	15.4200	15.5950	15.3350	15.5000	-0.577%	1,740,046	+0.903%
2025-02-18	15.4400	15.6682	15.3800	15.5900	+0.972%	1,703,214	+0.321%
2025-02-14	15.4800	15.6400	15.3400	15.4400	+0.130%	1,152,485	+1.295%
2025-02-13	15.3800	15.4200	15.2100	15.4200	+0.784%	1,418,978	+1.427%
2025-02-12	15.5500	15.5500	15.3000	15.3000	-2.980%	2,135,879	+2.222%
2025-02-11	15.4000	15.7900	15.3700	15.7700	+1.939%	1,855,906	-0.824%
2025-02-10	15.7400	15.7600	15.4700	15.4700	-1.715%	1,727,665	+1.099%
2025-02-07	15.9700	15.9700	15.6300	15.7400	-1.317%	2,343,814	-0.635%
2025-02-06	15.7600	15.9600	15.6400	15.9500	+1.722%	2,834,977	-1.944%
2025-02-05	15.6500	15.6800	15.5000	15.6800	+0.577%	1,551,637	-0.255%
2025-02-04	15.3000	15.6400	15.2600	15.5900	+1.895%	1,710,288	+0.321%
2025-02-03	15.2100	15.5199	15.0400	15.3000	-2.486%	2,735,175	+2.222%
2025-01-31	15.7900	15.8950	15.6100	15.6900	-0.884%	2,356,051	-0.319%
2025-01-30	15.9200	16.0550	15.7000	15.8300	+0.636%	2,374,801	-1.200%
2025-01-29	15.6000	15.9250	15.5450	15.7300	+0.383%	3,148,751	-0.572%
2025-01-28	15.5700	15.7300	15.4050	15.6700	+0.192%	2,871,132	-0.191%
2025-01-27	15.5900	15.7800	15.4700	15.6400	+0.514%	3,046,017	0.000%
2025-01-24	15.4500	15.6450	15.3000	15.5600	+0.322%	4,585,908	+0.514%
2025-01-23	15.5200	15.7400	15.4250	15.5100	-0.257%	1,848,020	+0.838%
2025-01-22	16.0700	16.0900	15.3600	15.5500	-2.324%	3,398,690	+0.579%
2025-01-21	15.7300	16.0100	15.6609	15.9200	+1.986%	4,842,197	-1.759%
2025-01-17	15.4500	15.6600	15.3600	15.6100	+1.826%	3,853,589	+0.192%
2025-01-16	15.4300	15.5650	15.2300	15.3300	-1.478%	2,390,958	+2.022%
2025-01-15	15.6000	15.7100	15.3900	15.5600	+3.046%	2,787,617	+0.514%
2025-01-14	14.6400	15.1050	14.5300	15.1000	+4.426%	3,091,839	+3.576%
2025-01-13	14.1800	14.4900	14.1100	14.4600	+1.474%	2,223,269	+8.160%
2025-01-10	14.3500	14.4300	14.0350	14.2500	-2.863%	3,112,075	+9.754%
2025-01-08	14.6100	14.7700	14.4900	14.6700	-0.068%	1,551,350	+6.612%
2025-01-07	14.9400	14.9400	14.5550	14.6800	-0.609%	1,819,251	+6.540%
2025-01-06	14.7500	15.1050	14.7200	14.7700	+0.682%	2,520,969	+5.890%
2025-01-03	14.5700	14.6800	14.2724	14.6700	+0.894%	1,623,936	+6.612%
2025-01-02	14.8600	14.8700	14.5100	14.5400	-1.624%	1,983,840	+7.565%
2024-12-31	14.7600	14.8900	14.6700	14.7800	+0.408%	1,619,260	+5.819%
2024-12-30	14.6200	14.8300	14.5050	14.7200	-0.136%	2,235,603	+6.250%
2024-12-27	14.8400	15.0050	14.6143	14.7400	-1.405%	1,615,910	+6.106%
2024-12-26	14.8100	14.9850	14.7100	14.9500	+0.067%	1,079,968	+4.615%
2024-12-24	14.7800	14.9500	14.7344	14.9400	+1.220%	717,664	+4.685%
2024-12-23	14.4600	14.7900	14.4250	14.7600	+1.793%	2,330,145	+5.962%
2024-12-20	14.3100	14.7300	14.3100	14.5000	+0.694%	4,301,337	+7.862%
2024-12-19	14.8000	14.9600	14.3550	14.4000	-1.235%	3,950,378	+8.611%
2024-12-18	15.5700	15.5700	14.5350	14.5800	-5.386%	3,393,220	+7.270%
2024-12-17	15.7000	15.8200	15.3300	15.4100	-2.592%	3,158,350	+1.493%
2024-12-16	15.9300	15.9700	15.7400	15.8200	-0.566%	4,122,823	-1.138%
2024-12-13	15.9800	16.0200	15.7750	15.9100	-0.313%	2,776,984	-1.697%
2024-12-12	16.2800	16.3500	15.9600	15.9600	-2.026%	2,064,505	-2.005%
2024-12-11	16.3600	16.4350	16.2000	16.2900	+0.804%	2,196,602	-3.990%
2024-12-10	16.2800	16.4700	16.0400	16.1600	-0.308%	1,539,489	-3.218%
2024-12-09	16.5500	16.6700	16.1950	16.2100	-2.054%	2,910,422	-3.516%
2024-12-06	16.6100	16.6400	16.3650	16.5500	+0.060%	1,649,226	-5.498%
2024-12-05	16.8100	16.8600	16.5100	16.5400	-0.899%	1,487,236	-5.441%
2024-12-04	16.7000	16.7550	16.4650	16.6900	-0.060%	1,162,717	-6.291%
2024-12-03	16.9900	16.9900	16.6350	16.7000	-0.831%	899,607	-6.347%
2024-12-02	17.0800	17.1300	16.7600	16.8400	-1.808%	1,204,443	-7.126%
2024-11-29	17.3500	17.3500	16.9850	17.1500	-0.058%	1,237,692	-8.805%
2024-11-27	17.3200	17.4300	17.0900	17.1600	-0.291%	1,082,140	-8.858%
2024-11-26	17.2000	17.3600	17.1100	17.2100	-0.463%	1,794,142	-9.123%
2024-11-25	17.3500	17.7000	17.2750	17.2900	+0.816%	2,889,545	-9.543%
2024-11-22	16.8900	17.1950	16.7700	17.1500	+2.327%	2,357,347	-8.805%
2024-11-21	16.5500	16.9400	16.5000	16.7600	+2.133%	2,508,216	-6.683%
2024-11-20	16.3600	16.4499	16.1400	16.4100	+0.122%	1,255,116	-4.692%
2024-11-19	16.3000	16.5250	16.2400	16.3900	-0.486%	1,294,802	-4.576%
2024-11-18	16.4600	16.5900	16.4400	16.4700	-0.363%	1,880,614	-5.039%
2024-11-15	16.5300	16.6250	16.2900	16.5300	+0.243%	2,541,673	-5.384%
2024-11-14	16.6700	16.7400	16.3850	16.4900	-0.961%	1,272,848	-5.155%
2024-11-13	16.7400	16.9700	16.6000	16.6500	-0.299%	1,733,173	-6.066%
2024-11-12	16.6700	16.9100	16.6250	16.7000	-0.417%	1,953,991	-6.347%
2024-11-11	16.4400	16.8400	16.3800	16.7700	+3.903%	2,780,022	-6.738%
2024-11-08	16.1300	16.2600	15.9200	16.1400	+0.498%	1,680,813	-3.098%
2024-11-07	16.5000	16.5100	15.9600	16.0600	-3.947%	4,466,705	-2.615%
2024-11-06	15.4900	16.7650	15.4750	16.7200	+14.914%	7,669,199	-6.459%
2024-11-05	14.3200	14.5700	14.2700	14.5500	+1.819%	1,631,516	+7.491%
2024-11-04	14.3900	14.4300	14.2200	14.2900	-1.448%	2,388,727	+9.447%
2024-11-01	14.6000	14.6900	14.4600	14.5000	0.000%	2,078,176	+7.862%
2024-10-31	14.7300	14.7600	14.4900	14.5000	-1.293%	1,915,988	+7.862%
2024-10-30	14.3900	14.8150	14.3900	14.6900	+2.085%	1,908,902	+6.467%
2024-10-29	14.5700	14.6000	14.3500	14.3900	-1.303%	2,092,733	+8.687%
2024-10-28	14.3500	14.6300	14.2400	14.5800	+2.893%	2,197,772	+7.270%
2024-10-25	14.5600	14.5850	14.1100	14.1700	-2.073%	2,556,083	+10.374%
2024-10-24	14.5500	14.5900	14.2850	14.4700	-0.069%	1,607,794	+8.086%
2024-10-23	14.2800	14.5000	14.2500	14.4800	+0.836%	2,534,562	+8.011%
2024-10-22	14.0800	14.3800	14.0800	14.3600	+1.916%	2,817,025	+8.914%
2024-10-21	14.5900	14.6100	14.0700	14.0900	-3.691%	2,696,852	+11.001%
2024-10-18	14.7100	14.8400	14.4700	14.6300	-1.415%	4,440,595	+6.904%
2024-10-17	14.7000	14.9100	14.6850	14.8400	+0.406%	4,463,822	+5.391%
2024-10-16	14.6000	14.7900	14.4200	14.7800	+2.497%	2,843,411	+5.819%
2024-10-15	14.3700	14.7500	14.2500	14.4200	+0.839%	2,132,603	+8.460%
2024-10-14	14.3300	14.4550	14.1800	14.3000	-0.070%	1,951,794	+9.371%
2024-10-11	14.0700	14.4400	14.0200	14.3100	+2.950%	1,783,602	+9.294%
2024-10-10	13.7200	13.9100	13.6600	13.9000	+0.652%	1,537,391	+12.518%
2024-10-09	13.6200	13.9400	13.6100	13.8100	+1.098%	1,638,730	+13.251%
2024-10-08	13.8400	13.8550	13.6400	13.6600	-0.871%	1,549,213	+14.495%
2024-10-07	13.7600	13.8250	13.6700	13.7800	-0.434%	1,537,824	+13.498%
2024-10-04	13.8800	13.9600	13.7350	13.8400	+1.615%	1,505,403	+13.006%
2024-10-03	13.5000	13.6850	13.4300	13.6200	+0.368%	1,418,011	+14.831%
2024-10-02	13.5600	13.6900	13.4900	13.5700	0.000%	2,330,523	+15.254%
2024-10-01	13.9900	14.0000	13.5200	13.5700	-3.827%	3,755,377	+15.254%
2024-09-30	13.8400	14.1800	13.7900	14.1100	+1.584%	1,800,899	+10.843%
2024-09-27	14.0100	14.0600	13.8300	13.8900	-0.072%	1,473,554	+12.599%
2024-09-26	13.8800	13.9950	13.7200	13.9000	+1.608%	1,778,891	+12.518%
2024-09-25	13.9200	13.9200	13.6450	13.6800	-1.583%	2,535,105	+14.327%
2024-09-24	14.1800	14.2900	13.8800	13.9000	-2.044%	1,859,304	+12.518%
2024-09-23	14.3500	14.4050	14.0800	14.1900	-0.839%	2,701,860	+10.218%
2024-09-20	14.5000	14.5100	14.2900	14.3100	-1.919%	4,793,667	+9.294%
2024-09-19	14.5300	14.7000	14.3300	14.5900	+2.458%	2,128,904	+7.197%
2024-09-18	14.2100	14.6900	14.0600	14.2400	+0.282%	2,061,187	+9.831%
2024-09-17	14.2300	14.4800	14.1500	14.2000	+0.353%	1,526,581	+10.141%
2024-09-16	14.0600	14.2550	13.9200	14.1500	+0.927%	2,130,639	+10.530%
2024-09-13	13.8200	14.0450	13.8200	14.0200	+2.411%	2,036,597	+11.555%
2024-09-12	13.8400	13.8700	13.6300	13.6900	-0.653%	1,821,361	+14.244%
2024-09-11	13.8500	13.8800	13.4900	13.7800	-1.501%	2,071,248	+13.498%
2024-09-10	14.2000	14.2000	13.7399	13.9900	-1.131%	1,906,851	+11.794%
2024-09-09	14.0400	14.2300	13.9500	14.1500	+0.999%	1,619,380	+10.530%
2024-09-06	14.4000	14.4750	13.9700	14.0100	-2.096%	1,905,432	+11.635%
2024-09-05	14.6800	14.6900	14.2700	14.3100	-2.387%	1,256,711	+9.294%
2024-09-04	14.7400	14.9100	14.5550	14.6600	-1.013%	1,285,624	+6.685%
2024-09-03	14.8400	15.0200	14.7450	14.8100	-1.135%	1,540,655	+5.604%
2024-08-30	14.8100	14.9900	14.7450	14.9800	+1.353%	1,549,111	+4.406%
2024-08-29	14.7900	14.9000	14.5800	14.7800	+0.544%	1,018,703	+5.819%
2024-08-28	14.4900	14.7550	14.4800	14.7000	+1.240%	1,363,877	+6.395%
2024-08-27	14.5000	14.5850	14.3750	14.5200	-0.412%	1,474,895	+7.713%
2024-08-26	14.9100	14.9200	14.5700	14.5800	-1.220%	1,524,842	+7.270%
2024-08-23	14.3400	14.9500	14.2850	14.7600	+3.797%	1,814,599	+5.962%
2024-08-22	14.1800	14.2950	14.1050	14.2200	+0.424%	907,522	+9.986%
2024-08-21	14.2500	14.2500	14.0050	14.1600	+0.071%	1,002,523	+10.452%
2024-08-20	14.2400	14.2700	14.0800	14.1500	-1.187%	1,391,120	+10.530%
2024-08-19	14.1300	14.3350	14.1250	14.3200	+1.416%	1,643,357	+9.218%
2024-08-16	13.8600	14.1500	13.7700	14.1200	+1.583%	1,570,677	+10.765%
2024-08-15	13.9000	14.1200	13.8800	13.9000	+2.056%	2,226,311	+12.518%
2024-08-14	13.7000	13.7000	13.5000	13.6200	+0.073%	1,618,533	+14.831%
2024-08-13	13.6300	13.6450	13.3900	13.6100	+0.890%	1,152,186	+14.916%
2024-08-12	13.7900	13.9400	13.4300	13.4900	-1.245%	1,596,913	+15.938%
2024-08-09	13.7000	13.7200	13.5240	13.6600	-0.292%	2,010,171	+14.495%
2024-08-08	13.6700	13.7500	13.5050	13.7000	+1.557%	1,959,115	+14.161%
2024-08-07	13.7600	13.8550	13.4250	13.4900	0.000%	2,604,346	+15.938%
2024-08-06	13.5800	13.8100	13.4500	13.4900	-0.516%	6,567,113	+15.938%
2024-08-05	13.5600	13.7900	13.1500	13.5600	-4.170%	3,143,193	+15.339%
2024-08-02	14.2500	14.3400	13.8550	14.1500	-3.413%	2,888,335	+10.530%
2024-08-01	15.3200	15.3550	14.5400	14.6500	-4.498%	2,529,201	+6.758%
2024-07-31	15.5200	15.6250	15.3200	15.3400	-1.096%	2,994,990	+1.956%
2024-07-30	15.4100	15.5900	15.3700	15.5100	+1.240%	2,410,368	+0.838%
2024-07-29	15.6500	15.6500	15.3100	15.3200	-1.479%	2,461,974	+2.089%
2024-07-26	15.4400	15.6200	15.3600	15.5500	+1.501%	2,111,080	+0.579%
2024-07-25	14.8900	15.4600	14.8700	15.3200	+2.888%	3,935,798	+2.089%
2024-07-24	14.9800	15.2350	14.8450	14.8900	-0.931%	3,396,876	+5.037%
2024-07-23	14.6800	15.1100	14.6500	15.0300	+1.485%	3,660,106	+4.059%
2024-07-22	14.5300	14.9000	14.3650	14.8100	+1.578%	2,387,200	+5.604%
2024-07-19	14.3200	14.6400	14.2400	14.5800	+1.532%	3,585,360	+7.270%
2024-07-18	14.5600	14.9100	14.3400	14.3600	-5.836%	7,547,741	+8.914%
2024-07-17	15.1700	15.5300	15.1700	15.2500	-0.716%	5,444,486	+2.557%
2024-07-16	14.8600	15.3800	14.8150	15.3600	+4.136%	2,849,861	+1.823%
2024-07-15	14.6400	14.9050	14.5700	14.7500	+2.218%	2,339,620	+6.034%
2024-07-12	14.4900	14.5050	14.3400	14.4300	+0.139%	2,642,231	+8.385%
2024-07-11	14.0500	14.5150	14.0500	14.4100	+2.929%	2,724,170	+8.536%
2024-07-10	13.6500	14.0100	13.6300	14.0000	+2.489%	2,468,074	+11.714%
2024-07-09	13.3800	13.7050	13.3200	13.6600	+1.864%	1,593,326	+14.495%
2024-07-08	13.5200	13.6300	13.3900	13.4100	0.000%	1,763,849	+16.629%
2024-07-05	13.5800	13.6000	13.3850	13.4100	-1.179%	3,145,072	+16.629%
2024-07-03	13.8900	13.8900	13.5700	13.5700	-1.738%	1,273,105	+15.254%
2024-07-02	13.6500	13.8600	13.6100	13.8100	+1.098%	1,315,665	+13.251%
2024-07-01	13.6800	13.8600	13.6200	13.6600	-0.146%	2,035,644	+14.495%
2024-06-28	13.3700	13.7000	13.3600	13.6800	+3.245%	3,364,587	+14.327%
2024-06-27	13.0500	13.2500	13.0100	13.2500	+1.222%	2,246,068	+18.038%
2024-06-26	13.0100	13.1200	12.8900	13.0900	+0.460%	2,127,824	+19.481%
2024-06-25	13.2300	13.3200	13.0300	13.0300	-2.030%	2,217,632	+20.031%
2024-06-24	13.1100	13.4400	13.0200	13.3000	+2.072%	1,725,596	+17.594%
2024-06-21	12.9000	13.0600	12.8400	13.0300	+0.308%	3,508,628	+20.031%
2024-06-20	12.9400	13.1100	12.9200	12.9900	+0.077%	1,446,726	+20.400%
2024-06-18	12.8600	13.1000	12.8600	12.9800	+0.387%	1,264,251	+20.493%
2024-06-17	12.7200	12.9300	12.5950	12.9300	+1.651%	1,521,944	+20.959%
2024-06-14	12.6400	12.7400	12.6100	12.7200	-0.547%	1,361,372	+22.956%
2024-06-13	12.9400	12.9500	12.7350	12.7900	-1.464%	1,315,834	+22.283%
2024-06-12	13.0400	13.2600	12.8700	12.9800	+1.644%	2,174,453	+20.493%
2024-06-11	12.8100	12.8700	12.7200	12.7700	-1.314%	2,097,015	+22.475%
2024-06-10	13.0000	13.0800	12.8900	12.9400	-1.821%	1,951,457	+20.866%
2024-06-07	13.1600	13.3000	13.1600	13.1800	-0.902%	1,597,366	+18.665%
2024-06-06	13.2900	13.3600	13.2100	13.3000	-0.598%	1,609,523	+17.594%
2024-06-05	13.5000	13.5000	13.3044	13.3800	+0.150%	1,444,554	+16.891%
2024-06-04	13.4000	13.4500	13.2800	13.3600	-0.890%	1,651,694	+17.066%
2024-06-03	13.9000	13.9000	13.3850	13.4800	-2.106%	1,395,693	+16.024%
2024-05-31	13.7000	13.8000	13.6400	13.7700	+1.027%	2,579,103	+13.580%
2024-05-30	13.6100	13.6800	13.4800	13.6300	+1.489%	1,302,931	+14.747%
2024-05-29	13.4400	13.5000	13.3200	13.4300	-1.756%	1,098,691	+16.456%
2024-05-28	13.8300	13.8900	13.6600	13.6700	-0.870%	1,071,505	+14.411%
2024-05-24	13.7600	13.8100	13.6850	13.7900	+0.730%	786,015	+13.416%
2024-05-23	14.0600	14.0600	13.6100	13.6900	-2.423%	1,407,643	+14.244%
2024-05-22	14.1000	14.1750	13.9650	14.0300	-0.637%	1,722,456	+11.475%
2024-05-21	13.9800	14.2000	13.9117	14.1200	+0.857%	2,149,218	+10.765%
2024-05-20	14.1500	14.2200	13.9900	14.0000	-1.060%	1,581,302	+11.714%
2024-05-17	14.0700	14.1600	14.0300	14.1500	+0.712%	1,405,294	+10.530%
2024-05-16	14.1600	14.2000	14.0500	14.0500	-0.987%	1,125,472	+11.317%
2024-05-15	14.3600	14.3900	14.0000	14.1900	+0.071%	1,544,766	+10.218%
2024-05-14	14.1600	14.1900	14.0500	14.1800	+0.997%	1,042,048	+10.296%
2024-05-13	14.1500	14.1600	14.0200	14.0400	-0.426%	1,092,399	+11.396%
2024-05-10	14.0000	14.1300	13.8700	14.1000	+1.003%	1,584,660	+10.922%
2024-05-09	13.9500	14.0300	13.8300	13.9600	-0.072%	1,784,527	+12.034%
2024-05-08	13.7800	14.0000	13.7200	13.9700	+0.721%	1,600,124	+11.954%
2024-05-07	14.0100	14.0900	13.8700	13.8700	-0.502%	1,947,893	+12.761%
2024-05-06	13.8900	14.0200	13.7900	13.9400	+1.088%	1,501,543	+12.195%
2024-05-03	13.8700	13.9100	13.6600	13.7900	+1.100%	2,712,322	+13.416%
2024-05-02	13.7000	13.7800	13.5150	13.6400	+0.368%	3,305,572	+14.663%
2024-05-01	13.4200	13.8500	13.3850	13.5900	+1.874%	2,561,797	+15.085%
2024-04-30	13.4600	13.5700	13.3100	13.3400	-1.622%	2,794,235	+17.241%
2024-04-29	13.7500	13.8300	13.5550	13.5600	-1.310%	3,213,263	+15.339%
2024-04-26	13.6200	13.9500	13.6100	13.7400	+0.881%	3,612,661	+13.828%
2024-04-25	13.5900	13.6700	13.4100	13.6200	-0.366%	2,613,034	+14.831%
2024-04-24	13.5100	13.6700	13.4700	13.6700	+0.293%	2,191,234	+14.411%
2024-04-23	13.3300	13.6750	13.2800	13.6300	+2.174%	2,467,628	+14.747%
2024-04-22	13.1500	13.4200	13.0700	13.3400	+1.599%	1,890,525	+17.241%
2024-04-19	12.6600	13.1500	12.6200	13.1300	+2.900%	2,557,543	+19.117%
2024-04-18	12.6900	12.8400	12.4900	12.7600	-0.313%	4,455,276	+22.571%
2024-04-17	12.9000	13.0450	12.8000	12.8000	+0.078%	1,832,245	+22.188%
2024-04-16	12.9200	12.9400	12.7000	12.7900	-1.615%	1,814,426	+22.283%
2024-04-15	13.1500	13.2700	12.8700	13.0000	-0.383%	2,409,175	+20.308%
2024-04-12	12.9900	13.0750	12.9110	13.0500	-0.609%	1,727,665	+19.847%
2024-04-11	13.1100	13.2200	12.9000	13.1300	+0.536%	2,021,779	+19.117%
2024-04-10	13.4900	13.4900	12.9600	13.0600	-4.880%	2,606,645	+19.755%
2024-04-09	13.7400	13.7700	13.5750	13.7300	+0.292%	1,615,467	+13.911%
2024-04-08	13.6700	13.7600	13.5900	13.6900	+0.736%	1,677,949	+14.244%
2024-04-05	13.4800	13.6450	13.4800	13.5900	+0.074%	1,450,744	+15.085%
2024-04-04	13.7700	13.8650	13.5250	13.5800	-0.074%	1,762,964	+15.169%
2024-04-03	13.6000	13.6800	13.5450	13.5900	-0.293%	1,742,003	+15.085%
2024-04-02	13.6600	13.7250	13.5600	13.6300	-1.375%	1,507,863	+14.747%
2024-04-01	14.1300	14.1850	13.8200	13.8200	-1.986%	1,967,340	+13.169%
2024-03-28	14.0000	14.1400	13.9700	14.1000	+0.571%	1,803,626	+10.922%
2024-03-27	13.6100	14.0400	13.5900	14.0200	+3.392%	2,684,510	+11.555%
2024-03-26	13.6800	13.7400	13.5300	13.5600	-0.441%	1,263,420	+15.339%
2024-03-25	13.4700	13.6800	13.4700	13.6200	+0.665%	2,245,911	+14.831%
2024-03-22	13.7800	13.8600	13.4700	13.5300	-1.814%	1,607,163	+15.595%
2024-03-21	13.6800	13.8700	13.6600	13.7800	+1.175%	1,909,960	+13.498%
2024-03-20	13.3000	13.7100	13.2700	13.6200	+1.870%	2,467,083	+14.831%
2024-03-19	13.2300	13.4650	13.2300	13.3700	+0.830%	1,994,318	+16.978%
2024-03-18	13.3300	13.3900	13.1350	13.2600	-0.376%	2,245,279	+17.949%
2024-03-15	13.1800	13.5100	13.1800	13.3100	+0.226%	5,283,945	+17.506%
2024-03-14	13.4200	13.4850	13.2200	13.2800	-1.630%	2,049,218	+17.771%
2024-03-13	13.5000	13.6500	13.4600	13.5000	+0.074%	1,418,072	+15.852%
2024-03-12	13.5900	13.6200	13.4100	13.4900	-0.590%	1,248,961	+15.938%
2024-03-11	13.5900	13.6800	13.5350	13.5700	-0.586%	1,123,380	+15.254%
2024-03-08	13.8400	13.8800	13.5900	13.6500	-0.219%	1,189,297	+14.579%
2024-03-07	13.8700	13.9300	13.6600	13.6800	-0.654%	1,240,970	+14.327%
2024-03-06	13.8200	13.9200	13.4850	13.7700	-0.506%	1,963,459	+13.580%
2024-03-05	13.3000	13.8450	13.3000	13.8400	+2.595%	2,776,569	+13.006%
2024-03-04	13.5700	13.7100	13.4300	13.4900	+0.447%	2,513,277	+15.938%
2024-03-01	13.2200	13.4500	13.0300	13.4300	+0.675%	2,067,182	+16.456%
2024-02-29	13.4550	13.5800	13.2600	13.3400	+0.225%	2,285,708	+17.241%
2024-02-28	13.5500	13.6550	13.2850	13.3100	-2.562%	2,430,187	+17.506%
2024-02-27	13.5600	13.6950	13.5300	13.6600	+1.486%	2,295,001	+14.495%
2024-02-26	13.3200	13.5000	13.2800	13.4600	+0.598%	2,671,974	+16.196%
2024-02-23	13.3900	13.5100	13.2950	13.3800	-0.224%	1,580,545	+16.891%
2024-02-22	13.4700	13.5200	13.3000	13.4100	-0.149%	1,164,599	+16.629%
2024-02-21	13.3000	13.4350	13.2200	13.4300	+0.299%	1,363,398	+16.456%
2024-02-20	13.3500	13.5200	13.3000	13.3900	-0.741%	1,181,550	+16.804%
2024-02-16	13.3900	13.5800	13.2500	13.4900	-0.074%	1,769,055	+15.938%
2024-02-15	13.2600	13.6050	13.1800	13.5000	+2.273%	2,240,006	+15.852%
2024-02-14	13.0900	13.2000	12.9600	13.2000	+1.773%	1,811,305	+18.485%
2024-02-13	12.9800	13.0250	12.7600	12.9700	-2.919%	2,805,770	+20.586%
2024-02-12	13.1600	13.5000	13.1400	13.3600	+1.597%	1,746,532	+17.066%
2024-02-09	12.9600	13.1950	12.8400	13.1500	+1.388%	1,552,293	+18.935%
2024-02-08	12.8600	13.0200	12.8600	12.9700	+0.077%	1,448,280	+20.586%
2024-02-07	12.9300	13.1100	12.6100	12.9600	+0.778%	3,551,375	+20.679%
2024-02-06	12.9500	13.0610	12.7500	12.8600	-0.848%	2,401,420	+21.617%
2024-02-05	12.9800	13.0650	12.8200	12.9700	-0.841%	2,191,218	+20.586%
2024-02-02	12.8300	13.1200	12.8000	13.0800	+0.538%	2,422,187	+19.572%

document.getElementById("lNnq9l").onerror = function(){this.style.display='none';}; .dark-mode .lpk7hD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lpk7hD{ color: #333333; background-color: white; border: 2px solid #333333; }FNBF.N.B. Corpstock NYSE

FNB
F.N.B. Corp
stock NYSE