5 DAY PERFORMANCE
+3.10%
1 MONTH PERFORMANCE
-13.13%
3 MONTH PERFORMANCE
+7.55%
6 MONTH PERFORMANCE
+14.21%
YEAR-TO-DATE PERFORMANCE
+8.57%
1 YEAR PERFORMANCE
+7.40%
F.N.B. Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $14.81 | $14.95 (0.95%) | $14.99 | $14.71 | 1.11 M | $5.40 B |
| 12/24/2024 | $14.78 | $14.94 (1.08%) | $14.95 | $14.73 | 726,200 | $5.40 B |
| 12/23/2024 | $14.46 | $14.76 (2.07%) | $14.79 | $14.43 | 2.41 M | $5.33 B |
| 12/20/2024 | $14.31 | $14.50 (1.33%) | $14.73 | $14.31 | 5.95 M | $5.24 B |
| 12/19/2024 | $14.80 | $14.40 (-2.7%) | $14.96 | $14.36 | 4.02 M | $5.20 B |
| 12/18/2024 | $15.57 | $14.58 (-6.36%) | $15.57 | $14.54 | 3.45 M | $5.27 B |
| 12/17/2024 | $15.70 | $15.41 (-1.85%) | $15.82 | $15.33 | 3.30 M | $5.57 B |
| 12/16/2024 | $15.93 | $15.82 (-0.69%) | $15.97 | $15.74 | 4.22 M | $5.72 B |
| 12/13/2024 | $15.98 | $15.91 (-0.44%) | $16.02 | $15.78 | 3.06 M | $5.75 B |
| 12/12/2024 | $16.28 | $15.96 (-1.97%) | $16.35 | $15.96 | 2.12 M | $5.77 B |
| 12/11/2024 | $16.36 | $16.29 (-0.43%) | $16.43 | $16.20 | 2.25 M | $5.89 B |
| 12/10/2024 | $16.28 | $16.16 (-0.74%) | $16.47 | $16.04 | 1.98 M | $5.84 B |
| 12/09/2024 | $16.55 | $16.21 (-2.05%) | $16.67 | $16.20 | 2.98 M | $5.86 B |
| 12/06/2024 | $16.61 | $16.55 (-0.36%) | $16.64 | $16.36 | 1.70 M | $5.98 B |
| 12/05/2024 | $16.81 | $16.54 (-1.61%) | $16.86 | $16.51 | 1.60 M | $5.98 B |
| 12/04/2024 | $16.70 | $16.69 (-0.06%) | $16.76 | $16.47 | 1.20 M | $6.03 B |
| 12/03/2024 | $16.99 | $16.70 (-1.71%) | $16.99 | $16.64 | 953,000 | $6.03 B |
| 12/02/2024 | $17.08 | $16.84 (-1.41%) | $17.13 | $16.76 | 1.26 M | $6.08 B |
| 11/29/2024 | $17.35 | $17.15 (-1.15%) | $17.35 | $16.99 | 1.31 M | $6.20 B |
| 11/27/2024 | $17.32 | $17.16 (-0.92%) | $17.43 | $17.09 | 1.16 M | $6.20 B |
| 11/26/2024 | $17.20 | $17.21 (0.06%) | $17.36 | $17.11 | 1.85 M | $6.22 B |
| 11/25/2024 | $17.35 | $17.29 (-0.35%) | $17.70 | $17.27 | 3.48 M | $6.25 B |
| 11/22/2024 | $16.89 | $17.15 (1.54%) | $17.20 | $16.77 | 2.99 M | $6.20 B |
| 11/21/2024 | $16.55 | $16.76 (1.27%) | $16.94 | $16.50 | 2.61 M | $6.05 B |
| 11/20/2024 | $16.36 | $16.41 (0.31%) | $16.45 | $16.14 | 1.30 M | $5.93 B |
| 11/19/2024 | $16.30 | $16.39 (0.55%) | $16.52 | $16.24 | 1.34 M | $5.92 B |
| 11/18/2024 | $16.46 | $16.47 (0.06%) | $16.59 | $16.44 | 1.92 M | $5.95 B |
| 11/15/2024 | $16.53 | $16.53 (0%) | $16.63 | $16.29 | 2.57 M | $5.97 B |
| 11/14/2024 | $16.67 | $16.49 (-1.08%) | $16.74 | $16.39 | 1.34 M | $5.96 B |
| 11/13/2024 | $16.74 | $16.65 (-0.54%) | $16.97 | $16.60 | 1.79 M | $6.02 B |
| 11/12/2024 | $16.67 | $16.70 (0.18%) | $16.91 | $16.63 | 1.99 M | $6.03 B |
| 11/11/2024 | $16.44 | $16.77 (2.01%) | $16.84 | $16.38 | 2.84 M | $6.06 B |
| 11/08/2024 | $16.13 | $16.14 (0.06%) | $16.26 | $15.92 | 1.79 M | $5.92 B |
| 11/07/2024 | $16.50 | $16.06 (-2.67%) | $16.51 | $15.96 | 4.63 M | $5.89 B |
| 11/06/2024 | $15.49 | $16.72 (7.94%) | $16.77 | $15.48 | 7.83 M | $6.14 B |
| 11/05/2024 | $14.32 | $14.55 (1.61%) | $14.57 | $14.27 | 1.66 M | $5.34 B |
| 11/04/2024 | $14.39 | $14.29 (-0.69%) | $14.43 | $14.22 | 2.46 M | $5.24 B |
| 11/01/2024 | $14.60 | $14.50 (-0.68%) | $14.69 | $14.46 | 2.26 M | $5.32 B |
| 10/31/2024 | $14.73 | $14.50 (-1.56%) | $14.76 | $14.49 | 2.01 M | $5.32 B |
| 10/30/2024 | $14.39 | $14.69 (2.08%) | $14.82 | $14.39 | 1.96 M | $5.39 B |
| 10/29/2024 | $14.57 | $14.39 (-1.24%) | $14.60 | $14.35 | 2.19 M | $5.28 B |
| 10/28/2024 | $14.35 | $14.58 (1.6%) | $14.63 | $14.24 | 2.27 M | $5.35 B |
| 10/25/2024 | $14.56 | $14.17 (-2.68%) | $14.59 | $14.11 | 2.59 M | $5.20 B |
| 10/24/2024 | $14.55 | $14.47 (-0.55%) | $14.59 | $14.29 | 1.64 M | $5.31 B |
| 10/23/2024 | $14.28 | $14.48 (1.4%) | $14.50 | $14.25 | 2.58 M | $5.31 B |
| 10/22/2024 | $14.08 | $14.36 (1.99%) | $14.38 | $14.08 | 2.96 M | $5.27 B |
| 10/21/2024 | $14.59 | $14.09 (-3.43%) | $14.61 | $14.07 | 2.80 M | $5.17 B |
| 10/18/2024 | $14.71 | $14.63 (-0.54%) | $14.84 | $14.47 | 4.48 M | $5.29 B |
| 10/17/2024 | $14.70 | $14.84 (0.95%) | $14.91 | $14.69 | 4.50 M | $5.36 B |
| 10/16/2024 | $14.60 | $14.78 (1.23%) | $14.79 | $14.42 | 2.88 M | $5.34 B |
| 10/15/2024 | $14.37 | $14.42 (0.35%) | $14.75 | $14.25 | 2.15 M | $5.21 B |
| 10/14/2024 | $14.33 | $14.30 (-0.21%) | $14.46 | $14.18 | 1.98 M | $5.17 B |
| 10/11/2024 | $14.07 | $14.31 (1.71%) | $14.44 | $14.02 | 1.82 M | $5.17 B |
| 10/10/2024 | $13.72 | $13.90 (1.31%) | $13.91 | $13.66 | 1.58 M | $5.02 B |
| 10/09/2024 | $13.62 | $13.81 (1.4%) | $13.94 | $13.61 | 1.70 M | $4.99 B |
| 10/08/2024 | $13.84 | $13.66 (-1.3%) | $13.86 | $13.64 | 1.60 M | $4.93 B |
| 10/07/2024 | $13.76 | $13.78 (0.15%) | $13.83 | $13.67 | 1.61 M | $4.98 B |
| 10/04/2024 | $13.88 | $13.84 (-0.29%) | $13.96 | $13.74 | 1.53 M | $5.00 B |
| 10/03/2024 | $13.50 | $13.62 (0.89%) | $13.69 | $13.43 | 1.45 M | $4.92 B |
| 10/02/2024 | $13.56 | $13.57 (0.07%) | $13.69 | $13.49 | 2.37 M | $4.90 B |
| 10/01/2024 | $13.99 | $13.57 (-3%) | $14.00 | $13.52 | 3.81 M | $4.90 B |
| 09/30/2024 | $13.84 | $14.11 (1.95%) | $14.18 | $13.79 | 1.87 M | $5.10 B |
| 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 |