-
5 DAY PERFORMANCE
-0.07% -
1 MONTH PERFORMANCE
-6.02% -
3 MONTH PERFORMANCE
+1.54% -
6 MONTH PERFORMANCE
-1.49% -
YEAR-TO-DATE PERFORMANCE
+0.87% -
1 YEAR PERFORMANCE
+28.73%
F.N.B. Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $14.01 | $13.89 (-0.86%) | $14.06 | $13.83 | 1.51 M | $5.02 B |
| 09/26/2024 | $13.88 | $13.90 (0.14%) | $14.00 | $13.72 | 1.86 M | $5.02 B |
| 09/25/2024 | $13.92 | $13.68 (-1.72%) | $13.92 | $13.65 | 2.63 M | $4.94 B |
| 09/24/2024 | $14.18 | $13.90 (-1.97%) | $14.29 | $13.88 | 1.89 M | $5.02 B |
| 09/23/2024 | $14.35 | $14.19 (-1.11%) | $14.41 | $14.08 | 2.73 M | $5.13 B |
| 09/20/2024 | $14.50 | $14.31 (-1.31%) | $14.51 | $14.29 | 5.00 M | $5.17 B |
| 09/19/2024 | $14.53 | $14.59 (0.41%) | $14.70 | $14.33 | 2.16 M | $5.27 B |
| 09/18/2024 | $14.21 | $14.24 (0.21%) | $14.69 | $14.06 | 2.09 M | $5.14 B |
| 09/17/2024 | $14.23 | $14.20 (-0.21%) | $14.48 | $14.15 | 1.56 M | $5.13 B |
| 09/16/2024 | $14.06 | $14.15 (0.64%) | $14.26 | $13.92 | 2.20 M | $5.11 B |
| 09/13/2024 | $13.82 | $14.02 (1.45%) | $14.05 | $13.82 | 2.08 M | $5.06 B |
| 09/12/2024 | $13.84 | $13.69 (-1.08%) | $13.87 | $13.63 | 1.87 M | $4.95 B |
| 09/11/2024 | $13.85 | $13.78 (-0.51%) | $13.88 | $13.49 | 2.11 M | $4.98 B |
| 09/10/2024 | $14.20 | $13.99 (-1.48%) | $14.20 | $13.74 | 1.93 M | $5.05 B |
| 09/09/2024 | $14.04 | $14.15 (0.78%) | $14.23 | $13.95 | 1.68 M | $5.11 B |
| 09/06/2024 | $14.40 | $14.01 (-2.71%) | $14.48 | $13.97 | 1.93 M | $5.06 B |
| 09/05/2024 | $14.68 | $14.31 (-2.52%) | $14.69 | $14.27 | 1.28 M | $5.17 B |
| 09/04/2024 | $14.74 | $14.66 (-0.54%) | $14.91 | $14.56 | 1.32 M | $5.30 B |
| 09/03/2024 | $14.84 | $14.81 (-0.2%) | $15.02 | $14.75 | 1.60 M | $5.35 B |
| 08/30/2024 | $14.81 | $14.98 (1.15%) | $14.99 | $14.75 | 1.60 M | $5.41 B |
| 08/29/2024 | $14.79 | $14.78 (-0.07%) | $14.90 | $14.58 | 1.12 M | $5.34 B |
| 08/28/2024 | $14.49 | $14.70 (1.45%) | $14.76 | $14.48 | 1.46 M | $5.31 B |
| 08/27/2024 | $14.50 | $14.52 (0.14%) | $14.59 | $14.38 | 1.51 M | $5.25 B |
| 08/26/2024 | $14.91 | $14.58 (-2.21%) | $14.92 | $14.57 | 1.54 M | $5.27 B |
| 08/23/2024 | $14.34 | $14.76 (2.93%) | $14.95 | $14.29 | 1.84 M | $5.33 B |
| 08/22/2024 | $14.18 | $14.22 (0.28%) | $14.30 | $14.11 | 925,500 | $5.14 B |
| 08/21/2024 | $14.25 | $14.16 (-0.63%) | $14.25 | $14.01 | 1.04 M | $5.12 B |
| 08/20/2024 | $14.24 | $14.15 (-0.63%) | $14.27 | $14.08 | 1.47 M | $5.11 B |
| 08/19/2024 | $14.13 | $14.32 (1.34%) | $14.34 | $14.13 | 1.68 M | $5.17 B |
| 08/16/2024 | $13.86 | $14.12 (1.88%) | $14.15 | $13.77 | 1.66 M | $5.10 B |
| 08/15/2024 | $13.90 | $13.90 (0%) | $14.12 | $13.88 | 2.26 M | $5.02 B |
| 08/14/2024 | $13.70 | $13.62 (-0.58%) | $13.70 | $13.50 | 1.64 M | $4.92 B |
| 08/13/2024 | $13.63 | $13.61 (-0.15%) | $13.65 | $13.39 | 1.20 M | $4.92 B |
| 08/12/2024 | $13.79 | $13.49 (-2.18%) | $13.94 | $13.43 | 1.63 M | $4.87 B |
| 08/09/2024 | $13.70 | $13.66 (-0.29%) | $13.72 | $13.52 | 2.07 M | $4.93 B |
| 08/08/2024 | $13.67 | $13.70 (0.22%) | $13.75 | $13.51 | 1.98 M | $4.95 B |
| 08/07/2024 | $13.76 | $13.49 (-1.96%) | $13.86 | $13.43 | 2.64 M | $4.87 B |
| 08/06/2024 | $13.58 | $13.49 (-0.66%) | $13.81 | $13.45 | 6.61 M | $4.87 B |
| 08/05/2024 | $13.56 | $13.56 (0%) | $13.79 | $13.15 | 3.19 M | $4.90 B |
| 08/02/2024 | $14.25 | $14.15 (-0.7%) | $14.34 | $13.86 | 2.93 M | $5.11 B |
| 08/01/2024 | $15.32 | $14.65 (-4.37%) | $15.36 | $14.54 | 2.66 M | $5.29 B |
| 07/31/2024 | $15.52 | $15.34 (-1.16%) | $15.63 | $15.32 | 3.19 M | $5.54 B |
| 07/30/2024 | $15.41 | $15.51 (0.65%) | $15.59 | $15.37 | 2.66 M | $5.60 B |
| 07/29/2024 | $15.65 | $15.32 (-2.11%) | $15.65 | $15.31 | 2.54 M | $5.53 B |
| 07/26/2024 | $15.44 | $15.55 (0.71%) | $15.62 | $15.36 | 2.20 M | $5.62 B |
| 07/25/2024 | $14.89 | $15.32 (2.89%) | $15.46 | $14.87 | 4.11 M | $5.53 B |
| 07/24/2024 | $14.98 | $14.89 (-0.6%) | $15.24 | $14.85 | 3.55 M | $5.38 B |
| 07/23/2024 | $14.68 | $15.03 (2.38%) | $15.11 | $14.65 | 3.73 M | $5.43 B |
| 07/22/2024 | $14.53 | $14.81 (1.93%) | $14.90 | $14.37 | 2.50 M | $5.35 B |
| 07/19/2024 | $14.32 | $14.58 (1.82%) | $14.64 | $14.24 | 3.65 M | $5.27 B |
| 07/18/2024 | $14.56 | $14.36 (-1.37%) | $14.91 | $14.34 | 7.62 M | $5.19 B |
| 07/17/2024 | $15.17 | $15.25 (0.53%) | $15.53 | $15.17 | 5.59 M | $5.51 B |
| 07/16/2024 | $14.86 | $15.36 (3.36%) | $15.38 | $14.82 | 3.12 M | $5.55 B |
| 07/15/2024 | $14.64 | $14.75 (0.75%) | $14.91 | $14.57 | 2.48 M | $5.33 B |
| 07/12/2024 | $14.49 | $14.43 (-0.41%) | $14.51 | $14.34 | 2.71 M | $5.21 B |
| 07/11/2024 | $14.05 | $14.41 (2.56%) | $14.52 | $14.05 | 2.80 M | $5.21 B |
| 07/10/2024 | $13.65 | $14.00 (2.56%) | $14.01 | $13.63 | 2.50 M | $5.06 B |
| 07/09/2024 | $13.38 | $13.66 (2.09%) | $13.71 | $13.32 | 1.64 M | $4.93 B |
| 07/08/2024 | $13.52 | $13.41 (-0.81%) | $13.63 | $13.39 | 1.80 M | $4.84 B |
| 07/05/2024 | $13.58 | $13.41 (-1.25%) | $13.60 | $13.39 | 4.39 M | $4.84 B |
| 07/03/2024 | $13.89 | $13.57 (-2.3%) | $13.89 | $13.57 | 1.29 M | $4.90 B |
| 07/02/2024 | $13.65 | $13.81 (1.17%) | $13.86 | $13.61 | 1.35 M | $4.99 B |
| 07/01/2024 | $13.68 | $13.66 (-0.15%) | $13.86 | $13.62 | 2.13 M | $4.93 B |