5 DAY PERFORMANCE
+5.40%
1 MONTH PERFORMANCE
+10.48%
3 MONTH PERFORMANCE
+26.84%
6 MONTH PERFORMANCE
+4.53%
YEAR-TO-DATE PERFORMANCE
+3.76%
1 YEAR PERFORMANCE
+13.01%
F.N.B. Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $15.16 | $15.33 (1.12%) | $15.36 | $15.00 | 3.63 M | $5.58 B |
| 07/01/2025 | $14.52 | $15.06 (3.72%) | $15.18 | $14.50 | 3.02 M | $5.48 B |
| 06/30/2025 | $14.63 | $14.58 (-0.34%) | $14.70 | $14.56 | 2.54 M | $5.31 B |
| 06/27/2025 | $14.58 | $14.55 (-0.21%) | $14.68 | $14.50 | 6.39 M | $5.30 B |
| 06/26/2025 | $14.35 | $14.54 (1.32%) | $14.60 | $14.29 | 3.18 M | $5.29 B |
| 06/25/2025 | $14.37 | $14.27 (-0.7%) | $14.38 | $14.21 | 2.43 M | $5.20 B |
| 06/24/2025 | $14.24 | $14.37 (0.91%) | $14.56 | $14.19 | 2.97 M | $5.23 B |
| 06/23/2025 | $13.82 | $14.14 (2.32%) | $14.19 | $13.74 | 4.23 M | $5.15 B |
| 06/20/2025 | $13.89 | $13.90 (0.07%) | $13.97 | $13.83 | 5.04 M | $5.06 B |
| 06/18/2025 | $13.64 | $13.77 (0.95%) | $13.91 | $13.56 | 3.05 M | $5.01 B |
| 06/17/2025 | $13.62 | $13.64 (0.15%) | $13.79 | $13.54 | 3.18 M | $4.97 B |
| 06/16/2025 | $13.79 | $13.74 (-0.36%) | $13.95 | $13.64 | 3.57 M | $5.00 B |
| 06/13/2025 | $13.78 | $13.62 (-1.16%) | $13.87 | $13.59 | 2.99 M | $4.96 B |
| 06/12/2025 | $13.97 | $13.97 (0%) | $14.01 | $13.80 | 2.68 M | $5.09 B |
| 06/11/2025 | $14.28 | $14.06 (-1.54%) | $14.36 | $14.01 | 2.37 M | $5.12 B |
| 06/10/2025 | $14.11 | $14.24 (0.92%) | $14.34 | $14.05 | 2.07 M | $5.18 B |
| 06/09/2025 | $14.15 | $14.10 (-0.35%) | $14.26 | $14.08 | 1.87 M | $5.13 B |
| 06/06/2025 | $14.00 | $14.06 (0.43%) | $14.09 | $13.88 | 2.55 M | $5.12 B |
| 06/05/2025 | $13.77 | $13.71 (-0.44%) | $13.82 | $13.60 | 2.59 M | $4.99 B |
| 06/04/2025 | $13.86 | $13.76 (-0.72%) | $13.93 | $13.76 | 3.63 M | $5.01 B |
| 06/03/2025 | $13.64 | $13.88 (1.76%) | $13.98 | $13.59 | 2.58 M | $5.05 B |
| 06/02/2025 | $13.74 | $13.68 (-0.44%) | $13.74 | $13.44 | 2.27 M | $4.98 B |
| 05/30/2025 | $13.94 | $13.87 (-0.5%) | $13.97 | $13.79 | 1.98 M | $5.05 B |
| 05/29/2025 | $14.03 | $14.02 (-0.07%) | $14.03 | $13.86 | 1.84 M | $5.10 B |
| 05/28/2025 | $14.12 | $13.92 (-1.42%) | $14.19 | $13.91 | 2.18 M | $5.07 B |
| 05/27/2025 | $14.07 | $14.16 (0.64%) | $14.19 | $13.86 | 2.09 M | $5.16 B |
| 05/23/2025 | $13.57 | $13.84 (1.99%) | $13.89 | $13.52 | 1.81 M | $5.04 B |
| 05/22/2025 | $13.75 | $13.93 (1.31%) | $14.03 | $13.72 | 2.61 M | $5.07 B |
| 05/21/2025 | $14.15 | $13.82 (-2.33%) | $14.19 | $13.81 | 1.95 M | $5.03 B |
| 05/20/2025 | $14.31 | $14.33 (0.14%) | $14.37 | $14.24 | 1.93 M | $5.22 B |
| 05/19/2025 | $14.24 | $14.35 (0.77%) | $14.38 | $14.23 | 1.76 M | $5.22 B |
| 05/16/2025 | $14.42 | $14.43 (0.07%) | $14.55 | $14.34 | 2.06 M | $5.25 B |
| 05/15/2025 | $14.45 | $14.46 (0.07%) | $14.53 | $14.30 | 1.95 M | $5.27 B |
| 05/14/2025 | $14.42 | $14.53 (0.76%) | $14.59 | $14.37 | 2.41 M | $5.29 B |
| 05/13/2025 | $14.39 | $14.49 (0.69%) | $14.58 | $14.25 | 3.40 M | $5.28 B |
| 05/12/2025 | $14.42 | $14.34 (-0.55%) | $14.57 | $14.24 | 2.88 M | $5.22 B |
| 05/09/2025 | $13.85 | $13.69 (-1.16%) | $13.86 | $13.63 | 2.02 M | $4.98 B |
| 05/08/2025 | $13.68 | $13.82 (1.02%) | $13.92 | $13.59 | 1.60 M | $5.03 B |
| 05/07/2025 | $13.62 | $13.50 (-0.88%) | $13.69 | $13.44 | 1.67 M | $4.92 B |
| 05/06/2025 | $13.45 | $13.50 (0.37%) | $13.64 | $13.38 | 2.00 M | $4.92 B |
| 05/05/2025 | $13.52 | $13.65 (0.96%) | $13.88 | $13.46 | 1.65 M | $4.97 B |
| 05/02/2025 | $13.50 | $13.68 (1.33%) | $13.69 | $13.36 | 1.79 M | $4.98 B |
| 05/01/2025 | $13.09 | $13.25 (1.22%) | $13.40 | $12.97 | 3.01 M | $4.82 B |
| 04/30/2025 | $13.02 | $13.09 (0.54%) | $13.17 | $12.88 | 3.13 M | $4.77 B |
| 04/29/2025 | $13.29 | $13.32 (0.23%) | $13.40 | $13.13 | 2.88 M | $4.85 B |
| 04/28/2025 | $13.28 | $13.36 (0.6%) | $13.42 | $13.14 | 1.81 M | $4.86 B |
| 04/25/2025 | $13.25 | $13.29 (0.3%) | $13.44 | $13.25 | 1.85 M | $4.84 B |
| 04/24/2025 | $13.09 | $13.41 (2.44%) | $13.45 | $13.02 | 3.29 M | $4.88 B |
| 04/23/2025 | $13.31 | $13.17 (-1.05%) | $13.70 | $13.05 | 4.64 M | $4.80 B |
| 04/22/2025 | $12.55 | $12.92 (2.95%) | $12.98 | $12.55 | 4.18 M | $4.70 B |
| 04/21/2025 | $12.60 | $12.45 (-1.19%) | $12.60 | $12.33 | 5.21 M | $4.53 B |
| 04/17/2025 | $12.91 | $12.61 (-2.32%) | $12.93 | $12.56 | 5.44 M | $4.59 B |
| 04/16/2025 | $12.25 | $12.23 (-0.16%) | $12.41 | $12.01 | 5.91 M | $4.45 B |
| 04/15/2025 | $12.10 | $12.31 (1.74%) | $12.48 | $12.04 | 3.56 M | $4.48 B |
| 04/14/2025 | $12.03 | $12.06 (0.25%) | $12.10 | $11.66 | 3.54 M | $4.39 B |
| 04/11/2025 | $11.71 | $11.79 (0.68%) | $11.90 | $11.45 | 3.30 M | $4.29 B |
| 04/10/2025 | $12.28 | $11.80 (-3.91%) | $12.30 | $11.46 | 3.84 M | $4.30 B |
| 04/09/2025 | $11.30 | $12.57 (11.24%) | $12.79 | $11.24 | 6.01 M | $4.58 B |
| 04/08/2025 | $12.14 | $11.56 (-4.78%) | $12.27 | $11.40 | 4.81 M | $4.21 B |
| 04/07/2025 | $11.07 | $11.63 (5.06%) | $12.04 | $10.88 | 6.64 M | $4.23 B |
| 04/04/2025 | $11.44 | $11.48 (0.35%) | $11.60 | $10.93 | 4.87 M | $4.18 B |
| 04/03/2025 | $12.95 | $12.09 (-6.64%) | $12.97 | $12.08 | 4.76 M | $4.40 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
