5 DAY PERFORMANCE
+1.32%
1 MONTH PERFORMANCE
-0.98%
3 MONTH PERFORMANCE
+8.91%
6 MONTH PERFORMANCE
+1.78%
YEAR-TO-DATE PERFORMANCE
+6.33%
1 YEAR PERFORMANCE
+11.30%
F.N.B. Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/15/2025 | $15.99 | $15.72 (-1.69%) | $15.99 | $15.71 | 6.48 M | $5.65 B |
| 08/14/2025 | $15.65 | $15.98 (2.11%) | $15.99 | $15.60 | 6.23 M | $5.74 B |
| 08/13/2025 | $15.58 | $15.86 (1.8%) | $15.89 | $15.51 | 7.71 M | $5.70 B |
| 08/12/2025 | $15.06 | $15.51 (2.99%) | $15.53 | $15.01 | 5.99 M | $5.57 B |
| 08/11/2025 | $14.97 | $14.91 (-0.4%) | $15.03 | $14.84 | 3.85 M | $5.35 B |
| 08/08/2025 | $14.91 | $14.94 (0.2%) | $14.99 | $14.76 | 2.20 M | $5.37 B |
| 08/07/2025 | $15.04 | $14.75 (-1.93%) | $15.04 | $14.71 | 4.10 M | $5.30 B |
| 08/06/2025 | $15.13 | $14.89 (-1.59%) | $15.17 | $14.87 | 4.70 M | $5.35 B |
| 08/05/2025 | $15.05 | $15.09 (0.27%) | $15.09 | $14.71 | 6.04 M | $5.42 B |
| 08/04/2025 | $14.96 | $15.00 (0.27%) | $15.04 | $14.84 | 5.88 M | $5.39 B |
| 08/01/2025 | $15.00 | $14.86 (-0.93%) | $15.13 | $14.57 | 8.16 M | $5.34 B |
| 07/31/2025 | $15.40 | $15.32 (-0.52%) | $15.47 | $15.27 | 7.66 M | $5.50 B |
| 07/30/2025 | $15.65 | $15.48 (-1.09%) | $15.78 | $15.40 | 7.78 M | $5.56 B |
| 07/29/2025 | $15.82 | $15.56 (-1.64%) | $15.84 | $15.52 | 8.61 M | $5.59 B |
| 07/28/2025 | $15.66 | $15.71 (0.32%) | $15.71 | $15.50 | 9.21 M | $5.64 B |
| 07/25/2025 | $15.59 | $15.64 (0.32%) | $15.64 | $15.27 | 7.96 M | $5.62 B |
| 07/24/2025 | $16.08 | $15.59 (-3.05%) | $16.10 | $15.58 | 10.56 M | $5.60 B |
| 07/23/2025 | $16.09 | $16.12 (0.19%) | $16.15 | $15.90 | 10.64 M | $5.79 B |
| 07/22/2025 | $16.04 | $16.00 (-0.25%) | $16.15 | $15.84 | 4.76 M | $5.75 B |
| 07/21/2025 | $16.22 | $15.98 (-1.48%) | $16.27 | $15.97 | 3.97 M | $5.74 B |
| 07/18/2025 | $16.03 | $16.07 (0.25%) | $16.22 | $15.74 | 7.17 M | $5.85 B |
| 07/17/2025 | $15.47 | $15.87 (2.59%) | $15.94 | $15.42 | 6.48 M | $5.78 B |
| 07/16/2025 | $15.39 | $15.51 (0.78%) | $15.63 | $15.15 | 3.88 M | $5.65 B |
| 07/15/2025 | $15.94 | $15.36 (-3.64%) | $15.97 | $15.34 | 5.13 M | $5.59 B |
| 07/14/2025 | $15.74 | $15.96 (1.4%) | $15.97 | $15.71 | 3.97 M | $5.81 B |
| 07/11/2025 | $15.89 | $15.80 (-0.57%) | $15.94 | $15.80 | 2.74 M | $5.75 B |
| 07/10/2025 | $15.87 | $16.00 (0.82%) | $16.12 | $15.79 | 3.25 M | $5.83 B |
| 07/09/2025 | $15.92 | $15.81 (-0.69%) | $15.94 | $15.79 | 3.95 M | $5.76 B |
| 07/08/2025 | $15.58 | $15.77 (1.22%) | $15.89 | $15.46 | 4.57 M | $5.74 B |
| 07/07/2025 | $15.46 | $15.52 (0.39%) | $15.69 | $15.41 | 5.16 M | $5.65 B |
| 07/03/2025 | $15.46 | $15.58 (0.78%) | $15.67 | $15.39 | 3.35 M | $5.67 B |
| 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 |
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.
