Dark

FNB
F.N.B. Corp
stock NYSE

Market Open

Oct 1, 2026 2:17:56 PM EDT

17.15USD-0.349%(-0.06)2,685,021

17.15Bid 17.16Ask 0.01Spread

Pre-market

Oct 1, 2026 8:58:30 AM EDT

17.68USD+2.731%(+0.47)1,206

After-hours

Sep 30, 2026 4:10:30 PM EDT

17.21USD-0.058%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	17.0800	17.1600	16.7900	17.1500	-0.349%	2,685,021	0.000%
2026-09-30	17.3100	17.4250	17.1350	17.2100	-0.635%	6,149,326	-0.349%
2026-09-29	17.4300	17.5350	17.2200	17.3200	-0.631%	4,990,229	-0.982%
2026-09-28	17.6200	17.6200	17.3800	17.4300	-1.190%	5,590,398	-1.606%
2026-09-25	17.4900	17.6900	17.4900	17.6400	+1.147%	4,552,911	-2.778%
2026-09-24	17.3900	17.5100	17.2800	17.4400	+0.809%	4,860,875	-1.663%
2026-09-23	17.5800	17.7150	17.2900	17.3000	-1.816%	5,354,836	-0.867%
2026-09-22	17.9800	18.0100	17.6200	17.6200	-1.619%	5,500,434	-2.667%
2026-09-21	18.0500	18.0650	17.8900	17.9100	-0.112%	3,258,186	-4.243%
2026-09-18	17.9700	18.0075	17.8250	17.9300	-0.610%	7,338,685	-4.350%
2026-09-17	18.1200	18.1800	17.8250	18.0400	+0.838%	4,497,468	-4.933%
2026-09-16	18.2000	18.2599	17.5450	17.8900	-2.026%	5,145,621	-4.136%
2026-09-15	18.3200	18.4200	18.1850	18.2600	-0.273%	3,823,790	-6.079%
2026-09-14	18.2400	18.4550	18.2000	18.3100	0.000%	4,207,463	-6.335%
2026-09-11	18.4700	18.4950	18.0900	18.3100	+0.274%	2,602,540	-6.335%
2026-09-10	18.2000	18.2750	17.9950	18.2600	+0.385%	3,350,394	-6.079%
2026-09-09	18.2000	18.3900	18.1150	18.1900	-0.710%	2,881,733	-5.717%
2026-09-08	18.5900	18.6300	18.3200	18.3200	-1.875%	3,396,301	-6.386%
2026-09-04	18.4000	18.7200	18.3800	18.6700	+1.083%	3,243,412	-8.141%
2026-09-03	18.3800	18.5550	18.3700	18.4700	+1.039%	4,480,658	-7.147%
2026-09-02	18.0000	18.4090	17.9640	18.2800	+2.294%	4,071,208	-6.182%
2026-09-01	18.0500	18.2050	17.7950	17.8700	-1.975%	2,825,272	-4.029%
2026-08-31	18.4000	18.4000	18.1800	18.2300	-0.978%	3,249,366	-5.924%
2026-08-28	18.5700	18.6400	18.3950	18.4100	-0.433%	3,227,009	-6.844%
2026-08-27	18.3400	18.5400	18.2000	18.4900	+0.163%	3,073,430	-7.247%
2026-08-26	18.4400	18.5750	18.3200	18.4600	+0.490%	3,211,673	-7.096%
2026-08-25	18.5500	18.5500	18.3600	18.3700	-0.595%	2,352,601	-6.641%
2026-08-24	18.5200	18.7000	18.4700	18.4800	-0.270%	3,029,226	-7.197%
2026-08-21	18.6800	18.7500	18.4350	18.5300	0.000%	2,683,707	-7.447%
2026-08-20	18.5200	18.6750	18.4300	18.5300	-0.215%	2,976,121	-7.447%
2026-08-19	19.2800	19.2800	18.5700	18.5700	-3.382%	3,781,126	-7.647%
2026-08-18	19.4000	19.5000	19.1400	19.2200	-0.928%	4,056,815	-10.770%
2026-08-17	19.4000	19.5600	19.3400	19.4000	-0.411%	3,826,114	-11.598%
2026-08-14	19.3100	19.5200	19.2500	19.4800	+0.776%	1,768,064	-11.961%
2026-08-13	19.4100	19.4800	19.3050	19.3300	+0.311%	3,238,143	-11.278%
2026-08-12	19.2200	19.3250	19.0950	19.2700	+0.837%	2,961,228	-11.002%
2026-08-11	19.0000	19.1650	18.8800	19.1100	+0.844%	2,345,626	-10.256%
2026-08-10	18.9300	19.0800	18.7950	18.9500	-0.105%	4,439,686	-9.499%
2026-08-07	18.9100	19.0300	18.7850	18.9700	0.000%	4,160,183	-9.594%
2026-08-06	19.4400	19.4400	18.9500	18.9700	-1.249%	2,784,663	-9.594%
2026-08-05	19.4600	19.4700	19.1650	19.2100	-0.877%	5,239,744	-10.724%
2026-08-04	19.2100	19.5000	19.0900	19.3800	+0.990%	3,243,119	-11.507%
2026-08-03	18.8600	19.2300	18.8600	19.1900	+1.534%	5,394,905	-10.631%
2026-07-31	19.0900	19.1400	18.8250	18.9000	-0.474%	3,855,616	-9.259%
2026-07-30	19.1500	19.1501	18.9400	18.9900	-0.053%	2,820,776	-9.689%
2026-07-29	19.0100	19.2200	18.9100	19.0000	-0.680%	4,507,438	-9.737%
2026-07-28	18.9100	19.1500	18.8900	19.1300	+1.539%	5,254,178	-10.350%
2026-07-27	19.2300	19.3100	18.8350	18.8400	-1.102%	4,526,114	-8.970%
2026-07-24	18.9200	19.1200	18.8100	19.0500	+0.954%	9,616,388	-9.974%
2026-07-23	18.7100	18.9050	18.5600	18.8700	+0.053%	7,174,566	-9.115%
2026-07-22	19.1100	19.1100	18.8550	18.8600	-1.205%	5,410,633	-9.067%
2026-07-21	18.8300	19.1100	18.6800	19.0900	+1.813%	6,648,929	-10.162%
2026-07-20	18.9100	19.1100	18.5050	18.7500	-2.140%	7,547,422	-8.533%
2026-07-17	18.8100	19.2075	18.8000	19.1600	-1.693%	19,044,908	-10.491%
2026-07-16	19.0900	19.5900	19.0500	19.4900	+2.149%	7,367,089	-12.006%
2026-07-15	18.8900	19.1350	18.8900	19.0800	+0.474%	6,910,207	-10.115%
2026-07-14	18.9500	19.1750	18.8550	18.9900	+0.317%	6,820,788	-9.689%
2026-07-13	18.8500	18.9800	18.7150	18.9300	+0.531%	11,623,428	-9.403%
2026-07-10	18.8200	18.8650	18.6700	18.8300	+0.695%	4,006,282	-8.922%
2026-07-09	18.5400	18.7750	18.4750	18.7000	+1.575%	4,222,957	-8.289%
2026-07-08	18.7800	18.7800	18.2900	18.4100	-2.438%	6,468,648	-6.844%
2026-07-07	19.2700	19.3100	18.8600	18.8700	-1.565%	4,497,132	-9.115%
2026-07-06	18.9800	19.2500	18.9600	19.1700	+0.736%	4,307,415	-10.537%
2026-07-02	19.5500	19.5850	18.9100	19.0300	-2.059%	4,279,871	-9.879%
2026-07-01	19.1000	19.5051	19.0300	19.4300	+1.834%	4,137,760	-11.734%
2026-06-30	19.1100	19.1900	19.0000	19.0800	-0.469%	3,990,888	-10.115%
2026-06-29	19.1200	19.2500	19.0350	19.1700	-0.364%	3,297,691	-10.537%
2026-06-26	19.2300	19.2700	19.0600	19.2400	+0.522%	4,538,404	-10.863%
2026-06-25	19.0200	19.3200	18.9750	19.1400	+0.843%	4,299,086	-10.397%
2026-06-24	18.8000	19.0600	18.7800	18.9800	+1.227%	7,120,617	-9.642%
2026-06-23	18.3700	18.8250	18.3000	18.7500	+2.124%	5,041,211	-8.533%
2026-06-22	18.3000	18.5050	18.1300	18.3600	+0.713%	2,994,027	-6.590%
2026-06-18	18.3300	18.4050	18.1300	18.2300	+0.718%	6,358,984	-5.924%
2026-06-17	18.3600	18.5500	17.9350	18.1000	-1.523%	5,755,718	-5.249%
2026-06-16	18.4700	18.5700	18.2850	18.3800	+0.492%	3,777,606	-6.692%
2026-06-15	18.8000	18.8300	18.2600	18.2900	-1.878%	5,415,216	-6.233%
2026-06-12	18.4700	18.6800	18.4000	18.6400	+1.914%	3,402,468	-7.994%
2026-06-11	18.1800	18.3500	18.0250	18.2900	+0.994%	3,587,691	-6.233%
2026-06-10	18.0500	18.3500	18.0100	18.1100	+0.388%	4,194,910	-5.301%
2026-06-09	17.8300	18.3300	17.8000	18.0400	+1.863%	5,137,561	-4.933%
2026-06-08	17.7100	17.8600	17.6450	17.7100	+0.113%	4,578,211	-3.162%
2026-06-05	17.6800	17.8000	17.5450	17.6900	+0.283%	4,114,971	-3.053%
2026-06-04	17.3800	17.6700	17.2900	17.6400	+3.339%	7,057,586	-2.778%
2026-06-03	17.2600	17.3050	17.0550	17.0700	-1.784%	6,737,924	+0.469%
2026-06-02	17.0700	17.4750	17.0000	17.3800	+1.637%	5,419,431	-1.323%
2026-06-01	17.1100	17.3100	17.0350	17.1000	-2.174%	4,499,577	+0.292%
2026-05-29	17.5200	17.5800	17.4000	17.4800	-0.456%	5,619,784	-1.888%
2026-05-28	17.4900	17.6400	17.3000	17.5600	+0.057%	4,171,599	-2.335%
2026-05-27	17.6400	17.7500	17.4850	17.5500	-0.454%	3,177,144	-2.279%
2026-05-26	17.6300	17.7600	17.4300	17.6300	+0.570%	3,491,085	-2.723%
2026-05-22	17.5200	17.6100	17.4600	17.5300	+0.286%	2,908,035	-2.168%
2026-05-21	17.4200	17.5500	17.3100	17.4800	-0.342%	4,656,945	-1.888%
2026-05-20	17.2100	17.6550	17.0900	17.5400	+2.393%	4,115,452	-2.223%
2026-05-19	17.2200	17.2850	17.0020	17.1300	-0.696%	3,370,864	+0.117%
2026-05-18	17.1800	17.3700	17.1400	17.2500	+1.054%	4,547,164	-0.580%
2026-05-15	17.3600	17.3800	16.9850	17.0700	-1.614%	5,203,740	+0.469%
2026-05-14	17.4200	17.5300	17.2800	17.3500	+0.638%	8,329,341	-1.153%
2026-05-13	17.5000	17.5200	17.1850	17.2400	-1.878%	3,910,196	-0.522%
2026-05-12	17.5600	17.6650	17.1950	17.5700	+0.114%	6,580,456	-2.390%
2026-05-11	17.9600	18.0550	17.5143	17.5500	-1.955%	5,577,684	-2.279%
2026-05-08	17.9600	18.0400	17.8600	17.9000	-0.112%	3,118,036	-4.190%
2026-05-07	18.2200	18.2600	17.8500	17.9200	-1.484%	3,450,706	-4.297%
2026-05-06	18.0800	18.3350	18.0800	18.1900	+1.620%	4,709,172	-5.717%
2026-05-05	17.6500	18.0600	17.6100	17.9000	+1.762%	4,852,223	-4.190%
2026-05-04	17.5600	17.8050	17.5000	17.5900	-0.396%	7,819,368	-2.501%
2026-05-01	17.8500	17.8750	17.6050	17.6600	-1.064%	3,244,456	-2.888%
2026-04-30	17.4500	17.9500	17.4100	17.8500	+1.825%	3,426,665	-3.922%
2026-04-29	17.7000	17.8100	17.4650	17.5300	-1.184%	3,914,806	-2.168%
2026-04-28	17.8900	17.9300	17.7201	17.7400	+0.169%	2,903,198	-3.326%
2026-04-27	17.5400	17.8200	17.5300	17.7100	+1.084%	3,919,966	-3.162%
2026-04-24	17.8200	17.9100	17.4500	17.5200	-1.739%	5,066,153	-2.112%
2026-04-23	17.6800	17.8400	17.5700	17.8300	+1.020%	3,737,281	-3.814%
2026-04-22	17.7200	17.8250	17.5150	17.6500	+0.057%	5,746,820	-2.833%
2026-04-21	17.8300	18.0000	17.5150	17.6400	-1.066%	6,243,893	-2.778%
2026-04-20	17.8000	18.0900	17.7000	17.8300	-0.613%	5,361,924	-3.814%
2026-04-17	17.5000	18.2200	17.4500	17.9400	+3.103%	13,787,952	-4.404%
2026-04-16	17.8200	18.0000	17.3800	17.4000	-2.739%	11,403,563	-1.437%
2026-04-15	18.1600	18.1600	17.7450	17.8900	+0.902%	12,480,026	-4.136%
2026-04-14	17.7600	17.8750	17.6200	17.7300	-0.393%	7,233,782	-3.271%
2026-04-13	17.5800	17.8200	17.5200	17.8000	+0.622%	6,529,698	-3.652%
2026-04-10	17.9100	17.9850	17.6500	17.6900	-1.394%	5,161,454	-3.053%
2026-04-09	17.5700	18.0100	17.5500	17.9400	+1.701%	8,789,987	-4.404%
2026-04-08	17.5600	17.7850	17.5300	17.6400	+3.460%	9,198,205	-2.778%
2026-04-07	16.9800	17.1400	16.9450	17.0500	-0.176%	10,957,009	+0.587%
2026-04-06	16.8500	17.1100	16.7100	17.0800	+1.305%	7,570,248	+0.410%
2026-04-02	16.6200	16.9050	16.4500	16.8600	-0.237%	8,403,269	+1.720%
2026-04-01	16.9000	17.0400	16.8200	16.9000	+1.077%	10,199,639	+1.479%
2026-03-31	16.4700	16.8300	16.3750	16.7200	+3.401%	11,559,704	+2.572%
2026-03-30	16.3000	16.3650	16.1050	16.1700	-0.062%	5,244,862	+6.061%
2026-03-27	16.4200	16.4600	16.1350	16.1800	-2.177%	5,280,608	+5.995%
2026-03-26	16.3700	16.5799	16.3100	16.5400	+0.303%	8,436,124	+3.688%
2026-03-25	16.6100	16.6850	16.3050	16.4900	+0.182%	12,163,639	+4.002%
2026-03-24	16.1300	16.6800	15.9900	16.4600	+0.982%	10,367,118	+4.192%
2026-03-23	16.4900	16.5700	16.1800	16.3000	+1.811%	11,327,285	+5.215%
2026-03-20	16.0400	16.0900	15.8100	16.0100	0.000%	10,754,201	+7.121%
2026-03-19	15.7800	16.1100	15.6200	16.0100	+1.137%	8,660,708	+7.121%
2026-03-18	16.0600	16.1300	15.8200	15.8300	-1.738%	7,053,610	+8.339%
2026-03-17	16.2400	16.2500	15.9500	16.1100	+0.499%	14,533,863	+6.456%
2026-03-16	16.0600	16.1600	15.9800	16.0300	+1.199%	11,045,865	+6.987%
2026-03-13	16.1900	16.2600	15.8100	15.8400	-1.431%	4,835,024	+8.270%
2026-03-12	15.9000	16.0999	15.7950	16.0700	-0.925%	6,406,075	+6.721%
2026-03-11	16.2600	16.3200	16.0450	16.2200	-0.552%	6,795,924	+5.734%
2026-03-10	16.4100	16.7100	16.2150	16.3100	-0.609%	8,917,141	+5.150%
2026-03-09	16.1700	16.5100	15.7650	16.4100	+0.183%	5,101,770	+4.509%
2026-03-06	16.3400	16.4861	16.0050	16.3800	-3.077%	4,890,757	+4.701%
2026-03-05	16.8700	17.0100	16.6801	16.9000	-0.938%	5,523,332	+1.479%
2026-03-04	17.1500	17.2000	16.9050	17.0600	+0.176%	7,228,993	+0.528%
2026-03-03	16.7500	17.1974	16.6400	17.0300	-1.161%	7,862,583	+0.705%
2026-03-02	16.5500	17.3150	16.4400	17.2300	+1.413%	6,058,839	-0.464%
2026-02-27	17.5700	17.7400	16.7400	16.9900	-5.664%	11,949,466	+0.942%
2026-02-26	17.8900	18.1900	17.7550	18.0100	+0.953%	10,055,607	-4.775%
2026-02-25	17.7000	17.9000	17.5450	17.8400	+1.768%	7,831,673	-3.868%
2026-02-24	17.3600	17.6350	17.2300	17.5300	+0.516%	9,383,506	-2.168%
2026-02-23	18.3200	18.3800	17.2895	17.4400	-4.855%	9,655,543	-1.663%
2026-02-20	18.1400	18.3550	17.8850	18.3300	+1.047%	11,703,427	-6.438%
2026-02-19	18.0000	18.1700	17.9000	18.1400	-0.055%	12,092,975	-5.458%
2026-02-18	18.2400	18.5200	18.0900	18.1500	-0.165%	7,885,674	-5.510%
2026-02-17	18.2000	18.4200	18.0050	18.1800	+0.609%	6,070,424	-5.666%
2026-02-13	17.7400	18.1900	17.6200	18.0700	+0.950%	5,220,684	-5.091%
2026-02-12	18.6000	18.6450	17.7350	17.9000	-2.928%	7,188,349	-4.190%
2026-02-11	18.9000	18.9854	18.3400	18.4400	-1.338%	7,002,855	-6.996%
2026-02-10	18.8900	19.0400	18.5400	18.6900	-1.216%	4,787,069	-8.240%
2026-02-09	18.7800	19.1350	18.7800	18.9200	+0.106%	4,846,693	-9.355%
2026-02-06	18.8000	19.0350	18.7300	18.9000	+1.668%	6,262,922	-9.259%
2026-02-05	18.5200	18.7400	18.3450	18.5900	0.000%	6,857,096	-7.746%
2026-02-04	18.4000	18.7750	18.3450	18.5900	+1.640%	7,139,223	-7.746%
2026-02-03	17.8900	18.3100	17.8350	18.2900	+2.522%	7,662,047	-6.233%
2026-02-02	17.5000	17.9400	17.4000	17.8400	+1.652%	6,453,145	-3.868%
2026-01-30	17.4400	17.6755	17.3850	17.5500	-0.284%	6,002,215	-2.279%
2026-01-29	17.3600	17.6000	17.2550	17.6000	+2.147%	5,841,760	-2.557%
2026-01-28	17.4000	17.5050	17.2101	17.2300	-1.147%	6,008,143	-0.464%
2026-01-27	17.4500	17.4900	17.2900	17.4300	+0.288%	5,392,913	-1.606%
2026-01-26	17.1600	17.4300	17.1100	17.3800	+1.578%	6,370,558	-1.323%
2026-01-23	17.9000	17.9100	17.0900	17.1100	-4.944%	4,883,416	+0.234%
2026-01-22	17.8200	18.3000	17.7100	18.0000	+1.294%	5,589,481	-4.722%
2026-01-21	17.3500	17.9900	17.2500	17.7700	+2.895%	8,867,910	-3.489%
2026-01-20	17.0800	17.4350	17.0300	17.2700	-0.518%	9,606,340	-0.695%
2026-01-16	17.4600	17.5500	17.2900	17.3600	-0.630%	12,556,267	-1.210%
2026-01-15	17.2100	17.5900	17.2100	17.4700	+1.570%	6,686,901	-1.832%
2026-01-14	16.9500	17.2494	16.8600	17.2000	+0.585%	6,315,922	-0.291%
2026-01-13	17.3600	17.3600	17.0450	17.1000	-0.581%	4,475,026	+0.292%
2026-01-12	17.3500	17.4850	17.1150	17.2000	-2.050%	4,644,226	-0.291%
2026-01-09	17.6900	17.7950	17.5250	17.5600	-0.284%	4,820,636	-2.335%
2026-01-08	17.5600	17.9000	17.5400	17.6100	-0.113%	6,894,426	-2.612%
2026-01-07	17.6700	17.7500	17.4450	17.6300	-0.395%	3,801,215	-2.723%
2026-01-06	17.3200	17.7600	17.2700	17.7000	+1.783%	5,076,211	-3.107%
2026-01-05	17.1900	17.7100	17.1700	17.3900	+1.163%	5,587,481	-1.380%
2026-01-02	17.1500	17.3050	16.9400	17.1900	+0.526%	3,884,762	-0.233%
2025-12-31	17.3600	17.3600	17.0700	17.1000	-1.270%	3,636,014	+0.292%
2025-12-30	17.4500	17.4500	17.2650	17.3200	-0.460%	3,983,488	-0.982%
2025-12-29	17.6000	17.6100	17.3800	17.4000	-0.911%	3,168,846	-1.437%
2025-12-26	17.6000	17.6600	17.4801	17.5600	-0.284%	2,676,316	-2.335%
2025-12-24	17.6400	17.6657	17.5413	17.6100	+0.171%	1,579,065	-2.612%
2025-12-23	17.8200	17.8900	17.5800	17.5800	-1.457%	2,975,612	-2.446%
2025-12-22	17.7100	17.9300	17.7100	17.8400	+0.450%	3,092,962	-3.868%
2025-12-19	17.6300	17.7600	17.5700	17.7600	+0.909%	6,907,056	-3.435%
2025-12-18	17.7000	17.7950	17.5100	17.6000	+0.114%	5,141,328	-2.557%
2025-12-17	17.5200	17.8250	17.4800	17.5800	+0.630%	5,044,319	-2.446%
2025-12-16	17.5300	17.5350	17.3100	17.4700	-0.114%	4,406,067	-1.832%
2025-12-15	17.6600	17.7300	17.4400	17.4900	-0.171%	5,196,023	-1.944%
2025-12-12	17.7300	17.7300	17.4300	17.5200	-0.737%	4,340,524	-2.112%
2025-12-11	17.4000	17.7500	17.3901	17.6500	+0.455%	5,261,341	-2.833%
2025-12-10	16.9800	17.6850	16.9450	17.5700	+3.658%	7,949,267	-2.390%
2025-12-09	17.0000	17.2250	16.9300	16.9500	-0.353%	4,334,211	+1.180%
2025-12-08	16.9500	17.0800	16.8900	17.0100	+0.591%	6,008,794	+0.823%
2025-12-05	16.9200	17.0050	16.8700	16.9100	-0.177%	3,400,602	+1.419%
2025-12-04	16.8800	17.0500	16.8500	16.9400	+0.118%	4,498,920	+1.240%
2025-12-03	16.6800	16.9800	16.6500	16.9200	+1.805%	5,985,096	+1.359%
2025-12-02	16.7900	16.8300	16.6000	16.6200	-0.419%	3,302,599	+3.189%
2025-12-01	16.4200	16.7850	16.3400	16.6900	+0.300%	3,121,208	+2.756%
2025-11-28	16.6500	16.7800	16.5500	16.6400	-0.120%	1,638,756	+3.065%
2025-11-26	16.6600	16.8450	16.5900	16.6600	-0.240%	3,861,664	+2.941%
2025-11-25	16.3000	16.8422	16.2700	16.7000	+2.896%	5,252,825	+2.695%
2025-11-24	16.0400	16.2800	15.9300	16.2300	+1.185%	4,542,852	+5.669%
2025-11-21	15.6700	16.2550	15.6500	16.0400	+2.953%	4,167,885	+6.920%
2025-11-20	15.8800	16.0899	15.5310	15.5800	-0.764%	5,544,674	+10.077%
2025-11-19	15.4500	15.7300	15.4000	15.7000	+1.816%	4,412,982	+9.236%
2025-11-18	15.2400	15.6300	15.2100	15.4200	+0.260%	5,419,744	+11.219%
2025-11-17	15.8500	15.9000	15.3000	15.3800	-3.088%	6,343,798	+11.508%
2025-11-14	15.7700	15.9450	15.6500	15.8700	+0.126%	4,908,872	+8.066%
2025-11-13	16.1600	16.2600	15.8500	15.8500	-2.221%	5,971,806	+8.202%
2025-11-12	16.1300	16.4200	16.1000	16.2100	+0.808%	6,164,338	+5.799%
2025-11-11	16.2500	16.2800	16.0650	16.0800	-0.679%	4,671,283	+6.654%
2025-11-10	16.1200	16.3400	16.0650	16.1900	+0.684%	7,524,947	+5.930%
2025-11-07	15.7500	16.1000	15.6200	16.0800	+1.966%	7,450,525	+6.654%
2025-11-06	15.8500	16.0000	15.6550	15.7700	-0.567%	6,875,209	+8.751%
2025-11-05	15.6800	16.0200	15.6050	15.8600	+1.148%	6,990,360	+8.134%
2025-11-04	15.5400	15.7200	15.3900	15.6800	-0.318%	8,012,848	+9.375%
2025-11-03	15.6400	15.7300	15.4100	15.7300	+0.064%	6,828,944	+9.027%
2025-10-31	15.5400	15.7200	15.3700	15.7200	+0.769%	6,727,478	+9.097%
2025-10-30	15.4500	15.7765	15.4150	15.6000	+0.710%	9,475,711	+9.936%
2025-10-29	15.5000	15.8500	15.3800	15.4900	-0.896%	8,041,851	+10.717%
2025-10-28	15.7100	15.7650	15.5200	15.6300	-0.509%	8,026,551	+9.725%
2025-10-27	15.6600	15.7599	15.5600	15.7100	+0.834%	10,652,073	+9.166%
2025-10-24	15.5600	15.7099	15.4300	15.5800	+1.631%	10,022,494	+10.077%
2025-10-23	15.3500	15.4852	15.1950	15.3300	+0.131%	12,160,058	+11.872%
2025-10-22	15.5300	15.5350	15.2500	15.3100	-1.162%	14,066,450	+12.018%
2025-10-21	15.4700	15.5800	15.3300	15.4900	0.000%	12,155,728	+10.717%
2025-10-20	15.3700	15.5754	15.1900	15.4900	+2.651%	14,677,703	+10.717%
2025-10-17	14.9700	15.1550	14.5500	15.0900	+3.003%	28,405,749	+13.651%
2025-10-16	15.6100	15.6500	14.4550	14.6500	-7.220%	40,469,788	+17.065%
2025-10-15	16.3700	16.3700	15.7400	15.7900	-2.047%	29,738,986	+8.613%
2025-10-14	15.5200	16.2300	15.5099	16.1200	+3.201%	28,120,649	+6.390%
2025-10-13	15.5200	15.6950	15.3950	15.6200	+2.359%	17,100,057	+9.795%
2025-10-10	15.9900	16.1450	15.2500	15.2600	-4.326%	13,797,189	+12.385%
2025-10-09	16.1500	16.2100	15.8900	15.9500	-1.238%	10,190,814	+7.524%
2025-10-08	16.3900	16.4100	16.1200	16.1500	-1.102%	9,043,596	+6.192%
2025-10-07	16.5600	16.6300	16.3200	16.3300	-0.850%	12,734,491	+5.021%
2025-10-06	16.4200	16.7257	16.2500	16.4700	+1.354%	11,420,187	+4.129%
2025-10-03	16.1400	16.3500	16.0950	16.2500	+1.057%	13,754,729	+5.538%
2025-10-02	16.0100	16.1200	15.8250	16.0800	+0.249%	10,377,931	+6.654%
2025-10-01	16.0400	16.1200	15.8550	16.0400	-0.435%	9,478,817	+6.920%
2025-09-30	16.0800	16.1500	15.7400	16.1100	+0.187%	12,178,052	+6.456%
2025-09-29	16.2600	16.2700	15.9100	16.0800	-0.985%	7,879,776	+6.654%
2025-09-26	16.1600	16.3000	16.0700	16.2400	+0.932%	6,620,773	+5.603%
2025-09-25	16.0000	16.1350	15.8950	16.0900	-0.124%	7,782,706	+6.588%
2025-09-24	16.1500	16.2450	16.0200	16.1100	0.000%	7,372,934	+6.456%
2025-09-23	16.1400	16.4599	16.0600	16.1100	+0.124%	7,012,597	+6.456%
2025-09-22	16.2200	16.2951	16.0300	16.0900	-1.228%	8,143,910	+6.588%
2025-09-19	16.5600	16.5600	16.2500	16.2900	-1.630%	13,928,624	+5.279%
2025-09-18	16.3200	16.5950	16.2600	16.5600	+1.908%	10,305,741	+3.563%
2025-09-17	16.0700	16.6050	16.0500	16.2500	+1.372%	8,928,101	+5.538%
2025-09-16	16.2400	16.2551	15.8850	16.0300	-1.293%	6,658,465	+6.987%
2025-09-15	16.4400	16.4806	16.2000	16.2400	-1.036%	9,494,961	+5.603%
2025-09-12	16.4100	16.5500	16.3100	16.4100	-0.182%	7,151,215	+4.509%
2025-09-11	16.3900	16.4756	16.2550	16.4400	+0.366%	8,700,809	+4.319%
2025-09-10	16.3600	16.4800	16.2691	16.3800	+0.122%	6,276,344	+4.701%
2025-09-09	16.4800	16.5850	16.3100	16.3600	-0.788%	6,748,985	+4.829%
2025-09-08	16.5200	16.5250	16.2650	16.4900	+0.061%	6,417,718	+4.002%
2025-09-05	16.8200	16.9450	16.4150	16.4800	-1.846%	9,497,781	+4.066%
2025-09-04	16.5500	16.7900	16.4400	16.7900	+1.881%	7,805,822	+2.144%
2025-09-03	16.3200	16.5850	16.3100	16.4800	+0.549%	7,468,146	+4.066%
2025-09-02	16.3600	16.4800	16.1500	16.3900	-1.797%	7,979,773	+4.637%
2025-08-29	16.7300	16.8100	16.6235	16.6900	-0.120%	11,009,562	+2.756%
2025-08-28	16.9200	16.9200	16.6100	16.7100	-0.476%	8,180,490	+2.633%
2025-08-27	16.4600	16.8400	16.4600	16.7900	+1.573%	7,770,127	+2.144%
2025-08-26	16.4300	16.6700	16.4000	16.5300	+0.547%	9,019,729	+3.751%
2025-08-25	16.4500	16.5300	16.4000	16.4400	-0.364%	8,305,325	+4.319%
2025-08-22	15.9000	16.5900	15.8500	16.5000	+4.167%	15,604,649	+3.939%
2025-08-21	15.8000	15.9588	15.7850	15.8400	-0.503%	8,914,812	+8.270%
2025-08-20	15.8300	15.9700	15.7100	15.9200	+0.632%	12,087,936	+7.726%
2025-08-19	15.8000	16.0300	15.7400	15.8200	0.000%	11,547,649	+8.407%
2025-08-18	15.7000	15.8450	15.6200	15.8200	+0.636%	8,717,442	+8.407%
2025-08-15	15.9900	15.9900	15.7100	15.7200	-1.627%	6,481,178	+9.097%
2025-08-14	15.6500	15.9900	15.6000	15.9800	+0.757%	6,227,855	+7.322%
2025-08-13	15.5800	15.8900	15.5050	15.8600	+2.257%	7,707,776	+8.134%
2025-08-12	15.0600	15.5300	15.0100	15.5100	+4.024%	5,989,043	+10.574%
2025-08-11	14.9700	15.0300	14.8400	14.9100	-0.201%	3,850,002	+15.023%
2025-08-08	14.9100	14.9900	14.7600	14.9400	+1.288%	2,201,476	+14.793%
2025-08-07	15.0400	15.0400	14.7100	14.7500	-0.940%	4,098,015	+16.271%
2025-08-06	15.1300	15.1700	14.8700	14.8900	-1.325%	4,700,939	+15.178%
2025-08-05	15.0500	15.0900	14.7050	15.0900	+0.600%	6,038,970	+13.651%
2025-08-04	14.9600	15.0400	14.8400	15.0000	+0.942%	5,880,162	+14.333%
2025-08-01	15.0000	15.1300	14.5700	14.8600	-3.003%	8,160,364	+15.410%
2025-07-31	15.4000	15.4700	15.2700	15.3200	-1.034%	7,664,718	+11.945%
2025-07-30	15.6500	15.7750	15.4000	15.4800	-0.514%	7,779,389	+10.788%
2025-07-29	15.8200	15.8400	15.5150	15.5600	-0.955%	8,609,792	+10.219%
2025-07-28	15.6600	15.7100	15.5000	15.7100	+0.448%	9,209,752	+9.166%
2025-07-25	15.5900	15.6400	15.2700	15.6400	+0.321%	7,957,749	+9.655%
2025-07-24	16.0800	16.1000	15.5800	15.5900	-3.288%	10,564,624	+10.006%
2025-07-23	16.0900	16.1450	15.9000	16.1200	+0.750%	10,641,687	+6.390%
2025-07-22	16.0400	16.1450	15.8400	16.0000	+0.125%	4,759,096	+7.187%
2025-07-21	16.2200	16.2650	15.9650	15.9800	-0.560%	3,973,350	+7.322%
2025-07-18	16.0300	16.2200	15.7400	16.0700	+1.260%	7,174,437	+6.721%
2025-07-17	15.4700	15.9350	15.4200	15.8700	+2.321%	6,480,533	+8.066%
2025-07-16	15.3850	15.6300	15.1450	15.5100	+0.977%	3,881,912	+10.574%
2025-07-15	15.9400	15.9700	15.3400	15.3600	-3.759%	5,129,895	+11.654%
2025-07-14	15.7400	15.9700	15.7100	15.9600	+1.013%	3,971,741	+7.456%
2025-07-11	15.8900	15.9350	15.8000	15.8000	-1.250%	2,735,438	+8.544%
2025-07-10	15.8700	16.1200	15.7900	16.0000	+1.202%	3,249,260	+7.187%
2025-07-09	15.9200	15.9350	15.7900	15.8100	+0.254%	3,948,827	+8.476%
2025-07-08	15.5800	15.8900	15.4600	15.7700	+1.611%	4,570,387	+8.751%
2025-07-07	15.4600	15.6900	15.4100	15.5200	-0.385%	5,159,559	+10.503%
2025-07-03	15.4600	15.6650	15.3900	15.5800	+1.631%	3,347,075	+10.077%
2025-07-02	15.1600	15.3600	15.0000	15.3300	+1.793%	3,626,322	+11.872%
2025-07-01	14.5200	15.1750	14.4950	15.0600	+3.292%	3,024,912	+13.878%
2025-06-30	14.6300	14.7000	14.5600	14.5800	+0.206%	2,535,930	+17.627%
2025-06-27	14.5800	14.6800	14.4950	14.5500	+0.069%	6,387,437	+17.869%
2025-06-26	14.3500	14.5950	14.2900	14.5400	+1.892%	3,183,863	+17.950%
2025-06-25	14.3700	14.3800	14.2100	14.2700	-0.696%	2,433,647	+20.182%
2025-06-24	14.2400	14.5550	14.1900	14.3700	+1.627%	2,970,625	+19.346%
2025-06-23	13.8200	14.1850	13.7350	14.1400	+1.727%	4,231,660	+21.287%
2025-06-20	13.8900	13.9700	13.8300	13.9000	+0.944%	5,035,155	+23.381%
2025-06-18	13.6400	13.9050	13.5600	13.7700	+0.953%	3,050,325	+24.546%
2025-06-17	13.6200	13.7900	13.5400	13.6400	-0.728%	3,183,641	+25.733%
2025-06-16	13.7900	13.9500	13.6400	13.7400	+0.881%	3,569,100	+24.818%
2025-06-13	13.7800	13.8650	13.5850	13.6200	-2.505%	2,990,386	+25.918%
2025-06-12	13.9700	14.0050	13.8000	13.9700	-0.640%	2,684,153	+22.763%
2025-06-11	14.2800	14.3600	14.0100	14.0600	-1.264%	2,368,670	+21.977%
2025-06-10	14.1100	14.3400	14.0502	14.2400	+0.993%	2,065,590	+20.435%
2025-06-09	14.1500	14.2600	14.0750	14.1000	+0.284%	1,867,886	+21.631%
2025-06-06	14.0000	14.0900	13.8800	14.0600	+2.553%	2,548,247	+21.977%
2025-06-05	13.7700	13.8200	13.5950	13.7100	-0.363%	2,591,738	+25.091%
2025-06-04	13.8600	13.9300	13.7600	13.7600	-0.865%	3,634,702	+24.637%
2025-06-03	13.6400	13.9791	13.5900	13.8800	+1.462%	2,580,178	+23.559%
2025-06-02	13.7400	13.7400	13.4400	13.6800	-1.370%	2,272,546	+25.365%
2025-05-30	13.9400	13.9700	13.7900	13.8700	-1.070%	1,979,817	+23.648%
2025-05-29	14.0300	14.0300	13.8550	14.0200	+0.718%	1,841,201	+22.325%
2025-05-28	14.1200	14.1850	13.9050	13.9200	-1.695%	2,180,152	+23.204%
2025-05-27	14.0700	14.1900	13.8550	14.1600	+2.312%	2,085,572	+21.116%
2025-05-23	13.5700	13.8900	13.5200	13.8400	-0.646%	1,806,593	+23.916%
2025-05-22	13.7500	14.0300	13.7200	13.9300	+0.796%	2,609,842	+23.116%
2025-05-21	14.1500	14.1850	13.8100	13.8200	-3.559%	1,952,264	+24.096%
2025-05-20	14.3100	14.3700	14.2350	14.3300	-0.139%	1,933,394	+19.679%
2025-05-19	14.2400	14.3800	14.2300	14.3500	-0.554%	1,763,729	+19.512%
2025-05-16	14.4200	14.5500	14.3400	14.4300	-0.207%	2,059,097	+18.850%
2025-05-15	14.4500	14.5300	14.2950	14.4600	-0.482%	1,947,921	+18.603%
2025-05-14	14.4200	14.5900	14.3700	14.5300	+0.276%	2,406,636	+18.032%
2025-05-13	14.3900	14.5800	14.2500	14.4900	+1.046%	3,403,940	+18.357%
2025-05-12	14.4200	14.5650	14.2400	14.3400	+4.748%	2,882,908	+19.596%
2025-05-09	13.8500	13.8550	13.6250	13.6900	-0.941%	2,019,483	+25.274%
2025-05-08	13.6800	13.9200	13.5900	13.8200	+2.370%	1,602,777	+24.096%
2025-05-07	13.6200	13.6850	13.4350	13.5000	0.000%	1,674,540	+27.037%
2025-05-06	13.4500	13.6400	13.3800	13.5000	-1.099%	2,001,293	+27.037%
2025-05-05	13.5200	13.8800	13.4600	13.6500	-0.219%	1,648,059	+25.641%
2025-05-02	13.5000	13.6900	13.3600	13.6800	+3.245%	1,792,914	+25.365%
2025-05-01	13.0900	13.3950	12.9700	13.2500	+1.222%	3,007,818	+29.434%
2025-04-30	13.0200	13.1700	12.8800	13.0900	-1.727%	3,131,233	+31.016%
2025-04-29	13.2900	13.3990	13.1300	13.3200	-0.299%	2,884,836	+28.754%
2025-04-28	13.2800	13.4200	13.1400	13.3600	+0.527%	1,808,121	+28.368%
2025-04-25	13.2500	13.4350	13.2500	13.2900	-0.895%	1,845,155	+29.044%
2025-04-24	13.0900	13.4500	13.0200	13.4100	+1.745%	3,289,179	+27.890%
2025-04-23	13.3100	13.6950	13.0500	13.1800	+2.012%	4,638,151	+30.121%
2025-04-22	12.5500	12.9800	12.5500	12.9200	+3.775%	4,180,057	+32.740%
2025-04-21	12.6000	12.6000	12.3300	12.4500	-1.269%	5,206,253	+37.751%
2025-04-17	12.9100	12.9300	12.5600	12.6100	+3.107%	5,442,277	+36.003%
2025-04-16	12.2500	12.4100	12.0100	12.2300	-0.650%	5,911,693	+40.229%
2025-04-15	12.1000	12.4750	12.0400	12.3100	+2.073%	3,561,190	+39.318%
2025-04-14	12.0300	12.0990	11.6600	12.0600	+2.290%	3,543,448	+42.206%
2025-04-11	11.7100	11.9000	11.4500	11.7900	-0.085%	3,301,529	+45.462%

document.getElementById("j0zNm3").onerror = function(){this.style.display='none';}; .dark-mode .Nn7qk5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nn7qk5{ color: #333333; background-color: white; border: 2px solid #333333; }FNBF.N.B. Corpstock NYSE

FNB
F.N.B. Corp
stock NYSE