FNB
F.N.B. (FNB)
NYSE
$18.51-$0.02 (-0.11%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $6.6B
    Market Cap
  • 15.61%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -2.93%
    Low Price$18.53
    High Price$19.48
  • 3 Months
    +6.80%
    Low Price$17.07
    High Price$19.49
  • 1 Year
    +15.61%
    Low Price$14.33
    High Price$19.49
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
18.68
18.75
18.44
18.53
0.00%
2,683,705
08/20/2026
18.52
18.68
18.43
18.53
-0.22%
2,976,101
08/19/2026
19.28
19.28
18.57
18.57
-3.38%
3,781,126
08/18/2026
19.40
19.50
19.14
19.22
-0.93%
4,056,814
08/17/2026
19.40
19.56
19.34
19.40
-0.41%
3,826,011
08/14/2026
19.31
19.52
19.25
19.48
+0.78%
1,763,980
08/13/2026
19.41
19.48
19.31
19.33
+0.31%
3,238,142
08/12/2026
19.22
19.33
19.10
19.27
+0.84%
2,989,621
08/11/2026
19.00
19.17
18.88
19.11
+0.84%
2,345,625
08/10/2026
18.93
19.08
18.80
18.95
-0.11%
4,439,685
08/07/2026
18.91
19.03
18.79
18.97
0.00%
4,160,182
08/06/2026
19.44
19.44
18.95
18.97
-1.25%
2,784,662
08/05/2026
19.46
19.47
19.17
19.21
-0.88%
5,238,978
08/04/2026
19.21
19.50
19.09
19.38
+0.99%
3,243,119
08/03/2026
18.86
19.23
18.86
19.19
+1.53%
5,394,905
07/31/2026
19.09
19.14
18.83
18.90
-0.47%
3,855,615
07/30/2026
19.15
19.15
18.94
18.99
-0.05%
2,820,677
07/29/2026
19.01
19.22
18.91
19.00
-0.68%
4,504,319
07/28/2026
18.91
19.15
18.89
19.13
+1.54%
5,253,702
07/27/2026
19.23
19.31
18.84
18.84
-1.10%
4,526,112
07/24/2026
18.92
19.12
18.81
19.05
+0.95%
9,616,387
07/23/2026
18.71
18.91
18.56
18.87
+0.05%
7,174,566
07/22/2026
19.11
19.11
18.86
18.86
-1.20%
5,410,633
07/21/2026
18.83
19.11
18.68
19.09
+1.81%
6,648,929
07/20/2026
18.91
19.11
18.51
18.75
-2.14%
7,546,938
07/17/2026
18.81
19.21
18.80
19.16
-1.69%
19,044,907
07/16/2026
19.09
19.59
19.05
19.49
+2.15%
7,367,088
07/16/2026
$0.42 Earnings
07/15/2026
18.89
19.14
18.89
19.08
+0.47%
6,931,625
07/14/2026
18.95
19.18
18.86
18.99
+0.32%
6,820,788
07/13/2026
18.85
18.98
18.72
18.93
+0.53%
11,623,428
07/10/2026
18.82
18.87
18.67
18.83
+0.70%
4,006,281
07/09/2026
18.54
18.78
18.48
18.70
+1.58%
4,222,956
07/08/2026
18.78
18.78
18.29
18.41
-2.44%
6,468,647
07/07/2026
19.27
19.31
18.86
18.87
-1.56%
4,497,131
07/06/2026
18.98
19.25
18.96
19.17
+0.74%
4,307,414
07/02/2026
19.55
19.59
18.91
19.03
-2.06%
4,279,871
07/01/2026
19.10
19.51
19.03
19.43
+1.83%
4,137,760
06/30/2026
19.11
19.19
19.00
19.08
-0.47%
3,990,887
06/29/2026
19.12
19.25
19.04
19.17
-0.36%
3,297,691
06/26/2026
19.23
19.27
19.06
19.24
+0.52%
4,538,403
06/25/2026
19.02
19.32
18.98
19.14
+0.84%
4,299,086
06/24/2026
18.80
19.06
18.78
18.98
+1.23%
7,120,617
06/23/2026
18.37
18.83
18.30
18.75
+2.12%
5,041,211
06/22/2026
18.30
18.51
18.13
18.36
+0.71%
2,994,026
06/18/2026
18.33
18.41
18.13
18.23
+0.72%
6,358,984
06/17/2026
18.36
18.55
17.94
18.10
-1.52%
5,755,718
06/16/2026
18.47
18.57
18.29
18.38
+0.49%
3,777,606
06/15/2026
18.80
18.83
18.26
18.29
-1.88%
5,415,213
06/12/2026
18.47
18.68
18.40
18.64
+1.91%
3,402,468
06/11/2026
18.18
18.35
18.03
18.29
+0.99%
3,587,690
06/10/2026
18.05
18.35
18.01
18.11
+0.39%
4,194,909
06/09/2026
17.83
18.33
17.80
18.04
+1.86%
5,137,560
06/08/2026
17.71
17.86
17.65
17.71
+0.11%
4,578,211
06/05/2026
17.68
17.80
17.55
17.69
+0.28%
4,114,970
06/04/2026
17.38
17.67
17.29
17.64
+3.34%
7,057,586
06/03/2026
17.26
17.31
17.06
17.07
-1.78%
6,727,693
06/02/2026
17.07
17.48
17.00
17.38
+1.64%
5,419,430
06/01/2026
17.11
17.31
17.04
17.10
-1.44%
4,499,502
06/01/2026
$0.13 Dividend
05/29/2026
17.39
17.45
17.27
17.35
-0.46%
5,619,783
05/28/2026
17.36
17.51
17.17
17.43
+0.06%
4,171,598
05/27/2026
17.51
17.62
17.35
17.42
-0.45%
3,177,144
05/26/2026
17.50
17.63
17.30
17.50
+0.57%
3,491,084
05/22/2026
17.39
17.48
17.33
17.40
+0.29%
2,908,034
05/21/2026
17.29
17.42
17.18
17.35
-0.34%
4,656,945
05/20/2026
17.08
17.52
16.96
17.41
+2.39%
4,115,451
05/19/2026
17.09
17.16
16.88
17.00
-0.70%
3,370,864
05/18/2026
17.05
17.24
17.01
17.12
+1.05%
4,547,163
05/15/2026
17.23
17.25
16.86
16.94
-1.61%
5,203,740
05/14/2026
17.29
17.40
17.15
17.22
+0.64%
8,329,341
05/13/2026
17.37
17.39
17.06
17.11
-1.88%
3,910,196
05/12/2026
17.43
17.53
17.07
17.44
+0.11%
6,580,456
05/11/2026
17.83
17.92
17.38
17.42
-1.96%
5,577,684
05/08/2026
17.83
17.91
17.73
17.77
-0.11%
3,118,035
05/07/2026
18.08
18.12
17.72
17.79
-1.48%
3,450,706
05/06/2026
17.95
18.20
17.95
18.05
+1.62%
4,709,171
05/05/2026
17.52
17.93
17.48
17.77
+1.76%
4,852,222
05/04/2026
17.43
17.67
17.37
17.46
-0.40%
7,819,367
05/01/2026
17.72
17.74
17.47
17.53
-1.06%
3,244,455
04/30/2026
17.32
17.82
17.28
17.72
+1.83%
3,426,665
04/29/2026
17.57
17.68
17.34
17.40
-1.18%
3,914,805
04/28/2026
17.76
17.80
17.59
17.61
+0.17%
2,903,198
04/27/2026
17.41
17.69
17.40
17.58
+1.08%
3,919,966
04/24/2026
17.69
17.78
17.32
17.39
-1.74%
5,066,152
04/23/2026
17.55
17.71
17.44
17.70
+1.02%
3,737,280
04/22/2026
17.59
17.69
17.38
17.52
+0.06%
5,746,819
04/21/2026
17.70
17.87
17.38
17.51
-1.07%
6,243,892
04/20/2026
17.67
17.96
17.57
17.70
-0.61%
5,361,924
04/17/2026
17.37
18.08
17.32
17.81
+3.10%
13,787,951
04/16/2026
17.69
17.87
17.25
17.27
-2.74%
11,403,562
04/16/2026
$0.38 Earnings
04/15/2026
18.02
18.02
17.61
17.76
+0.90%
12,480,026
04/14/2026
17.63
17.74
17.49
17.60
-0.39%
7,233,781
04/13/2026
17.45
17.69
17.39
17.67
+0.62%
6,529,698
04/10/2026
17.78
17.85
17.52
17.56
-1.39%
5,161,454
04/09/2026
17.44
17.88
17.42
17.81
+1.70%
8,789,987
04/08/2026
17.43
17.65
17.40
17.51
+3.46%
9,198,204
04/07/2026
16.85
17.01
16.82
16.92
-0.18%
10,957,008
04/06/2026
16.72
16.98
16.59
16.95
+1.30%
7,570,248