-
5 DAY PERFORMANCE
+2.35% -
1 MONTH PERFORMANCE
+14.56% -
3 MONTH PERFORMANCE
+18.85% -
6 MONTH PERFORMANCE
+16.42% -
YEAR-TO-DATE PERFORMANCE
+19.97% -
1 YEAR PERFORMANCE
+38.13%
F.N.B. Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $16.53 | $16.53 (0%) | $16.63 | $16.29 | 1.95 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 |
| 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 |