5 DAY PERFORMANCE
-1.50%
1 MONTH PERFORMANCE
-2.39%
3 MONTH PERFORMANCE
-17.31%
6 MONTH PERFORMANCE
-10.89%
YEAR-TO-DATE PERFORMANCE
-11.43%
1 YEAR PERFORMANCE
-1.87%
F.N.B. Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $13.02 | $13.14 (0.88%) | $13.14 | $12.88 | 727,633 | $4.73 B |
| 04/29/2025 | $13.29 | $13.32 (0.23%) | $13.40 | $13.13 | 2.88 M | $4.81 B |
| 04/28/2025 | $13.28 | $13.36 (0.6%) | $13.42 | $13.14 | 1.81 M | $4.83 B |
| 04/25/2025 | $13.25 | $13.29 (0.3%) | $13.44 | $13.25 | 1.85 M | $4.80 B |
| 04/24/2025 | $13.09 | $13.41 (2.44%) | $13.45 | $13.02 | 3.29 M | $4.84 B |
| 04/23/2025 | $13.31 | $13.17 (-1.05%) | $13.70 | $13.05 | 4.64 M | $4.76 B |
| 04/22/2025 | $12.55 | $12.92 (2.95%) | $12.98 | $12.55 | 4.18 M | $4.67 B |
| 04/21/2025 | $12.60 | $12.45 (-1.19%) | $12.60 | $12.33 | 5.21 M | $4.50 B |
| 04/17/2025 | $12.91 | $12.61 (-2.32%) | $12.93 | $12.56 | 5.44 M | $4.56 B |
| 04/16/2025 | $12.25 | $12.23 (-0.16%) | $12.41 | $12.01 | 5.91 M | $4.42 B |
| 04/15/2025 | $12.10 | $12.31 (1.74%) | $12.48 | $12.04 | 3.56 M | $4.45 B |
| 04/14/2025 | $12.03 | $12.06 (0.25%) | $12.10 | $11.66 | 3.54 M | $4.36 B |
| 04/11/2025 | $11.71 | $11.79 (0.68%) | $11.90 | $11.45 | 3.30 M | $4.26 B |
| 04/10/2025 | $12.28 | $11.80 (-3.91%) | $12.30 | $11.46 | 3.84 M | $4.26 B |
| 04/09/2025 | $11.30 | $12.57 (11.24%) | $12.79 | $11.24 | 6.01 M | $4.54 B |
| 04/08/2025 | $12.14 | $11.56 (-4.78%) | $12.27 | $11.40 | 4.81 M | $4.18 B |
| 04/07/2025 | $11.07 | $11.63 (5.06%) | $12.04 | $10.88 | 6.64 M | $4.20 B |
| 04/04/2025 | $11.44 | $11.48 (0.35%) | $11.60 | $10.93 | 4.87 M | $4.15 B |
| 04/03/2025 | $12.95 | $12.09 (-6.64%) | $12.97 | $12.08 | 4.76 M | $4.37 B |
| 04/02/2025 | $13.29 | $13.65 (2.71%) | $13.66 | $13.23 | 1.94 M | $4.93 B |
| 04/01/2025 | $13.34 | $13.42 (0.6%) | $13.49 | $13.17 | 2.63 M | $4.85 B |
| 03/31/2025 | $13.25 | $13.45 (1.51%) | $13.52 | $13.18 | 2.58 M | $4.86 B |
| 03/28/2025 | $13.64 | $13.41 (-1.69%) | $13.75 | $13.26 | 2.52 M | $4.84 B |
| 03/27/2025 | $13.86 | $13.73 (-0.94%) | $13.89 | $13.66 | 1.63 M | $4.96 B |
| 03/26/2025 | $13.99 | $13.86 (-0.93%) | $14.19 | $13.78 | 1.56 M | $5.01 B |
| 03/25/2025 | $13.93 | $13.92 (-0.07%) | $14.04 | $13.88 | 1.99 M | $5.03 B |
| 03/24/2025 | $13.97 | $13.91 (-0.43%) | $13.97 | $13.71 | 2.46 M | $5.03 B |
| 03/21/2025 | $13.46 | $13.54 (0.59%) | $13.60 | $13.33 | 4.65 M | $4.89 B |
| 03/20/2025 | $13.54 | $13.55 (0.07%) | $13.82 | $13.52 | 1.94 M | $4.90 B |
| 03/19/2025 | $13.61 | $13.72 (0.81%) | $13.83 | $13.55 | 2.55 M | $4.96 B |
| 03/18/2025 | $13.62 | $13.61 (-0.07%) | $13.67 | $13.46 | 1.43 M | $4.92 B |
| 03/17/2025 | $13.46 | $13.61 (1.11%) | $13.68 | $13.43 | 2.53 M | $4.92 B |
| 03/14/2025 | $13.28 | $13.46 (1.36%) | $13.47 | $13.21 | 1.88 M | $4.86 B |
| 03/13/2025 | $13.34 | $13.11 (-1.72%) | $13.39 | $13.07 | 2.20 M | $4.74 B |
| 03/12/2025 | $13.30 | $13.26 (-0.3%) | $13.38 | $13.12 | 4.31 M | $4.79 B |
| 03/11/2025 | $13.16 | $13.08 (-0.61%) | $13.35 | $12.97 | 3.04 M | $4.73 B |
| 03/10/2025 | $13.51 | $13.14 (-2.74%) | $13.72 | $13.10 | 3.76 M | $4.75 B |
| 03/07/2025 | $13.71 | $13.75 (0.29%) | $13.82 | $13.41 | 3.31 M | $4.97 B |
| 03/06/2025 | $13.79 | $13.78 (-0.07%) | $13.90 | $13.60 | 2.58 M | $4.98 B |
| 03/05/2025 | $14.01 | $13.95 (-0.43%) | $14.09 | $13.70 | 2.60 M | $5.04 B |
| 03/04/2025 | $14.27 | $13.97 (-2.1%) | $14.36 | $13.70 | 3.04 M | $5.05 B |
| 03/03/2025 | $14.76 | $14.50 (-1.76%) | $14.98 | $14.39 | 2.62 M | $5.24 B |
| 02/28/2025 | $14.72 | $14.84 (0.82%) | $14.92 | $14.60 | 2.67 M | $5.36 B |
| 02/27/2025 | $14.58 | $14.65 (0.48%) | $14.77 | $14.55 | 2.34 M | $5.29 B |
| 02/26/2025 | $14.53 | $14.54 (0.07%) | $14.74 | $14.42 | 1.82 M | $5.25 B |
| 02/25/2025 | $14.74 | $14.53 (-1.42%) | $14.80 | $14.43 | 2.06 M | $5.25 B |
| 02/24/2025 | $14.90 | $14.63 (-1.81%) | $14.90 | $14.61 | 2.26 M | $5.29 B |
| 02/21/2025 | $15.28 | $14.78 (-3.27%) | $15.32 | $14.75 | 1.92 M | $5.34 B |
| 02/20/2025 | $15.48 | $15.12 (-2.33%) | $15.51 | $15.08 | 1.91 M | $5.46 B |
| 02/19/2025 | $15.42 | $15.50 (0.52%) | $15.60 | $15.34 | 1.77 M | $5.60 B |
| 02/18/2025 | $15.44 | $15.59 (0.97%) | $15.67 | $15.38 | 1.77 M | $5.63 B |
| 02/14/2025 | $15.48 | $15.44 (-0.26%) | $15.64 | $15.34 | 1.19 M | $5.58 B |
| 02/13/2025 | $15.38 | $15.42 (0.26%) | $15.42 | $15.21 | 1.51 M | $5.57 B |
| 02/12/2025 | $15.55 | $15.30 (-1.61%) | $15.55 | $15.30 | 2.19 M | $5.53 B |
| 02/11/2025 | $15.40 | $15.77 (2.4%) | $15.79 | $15.37 | 1.89 M | $5.70 B |
| 02/10/2025 | $15.74 | $15.47 (-1.72%) | $15.76 | $15.47 | 1.78 M | $5.59 B |
| 02/07/2025 | $15.97 | $15.74 (-1.44%) | $15.97 | $15.63 | 2.42 M | $5.69 B |
| 02/06/2025 | $15.76 | $15.95 (1.21%) | $15.96 | $15.64 | 2.90 M | $5.76 B |
| 02/05/2025 | $15.65 | $15.68 (0.19%) | $15.68 | $15.50 | 1.58 M | $5.66 B |
| 02/04/2025 | $15.30 | $15.59 (1.9%) | $15.64 | $15.26 | 1.75 M | $5.63 B |
| 02/03/2025 | $15.21 | $15.30 (0.59%) | $15.52 | $15.04 | 2.78 M | $5.53 B |
| 01/31/2025 | $15.79 | $15.69 (-0.63%) | $15.90 | $15.61 | 2.48 M | $5.67 B |
| 01/30/2025 | $15.92 | $15.83 (-0.57%) | $16.06 | $15.70 | 2.43 M | $5.72 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.
