FNB | F.N.B. | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

F.N.B. (FNB)

NYSE

$17.45+$0.21 (+1.19%)

Price as of Oct 02, 2026 4:15 PM EDT

$6.1B
Market Cap
10.36%
1-Year Change
Banks - Regional
Industry

1 Month
-3.53%

Low Price$17.21

High Price$18.67
3 Months
-10.63%

Low Price$17.21

High Price$19.35
1 Year
+10.36%

Low Price$14.23

High Price$19.35

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	17.07	17.70	16.79	17.24	+0.17%	6,654,305
09/30/2026	17.31	17.43	17.14	17.21	-0.64%	6,149,326
09/29/2026	17.43	17.54	17.22	17.32	-0.63%	4,990,229
09/28/2026	17.62	17.62	17.38	17.43	-1.19%	5,590,397
09/25/2026	17.49	17.69	17.49	17.64	+1.15%	4,552,911
09/24/2026	17.39	17.51	17.28	17.44	+0.81%	4,860,874
09/23/2026	17.58	17.72	17.29	17.30	-1.82%	5,354,836
09/22/2026	17.98	18.01	17.62	17.62	-1.62%	5,500,424
09/21/2026	18.05	18.07	17.89	17.91	-0.11%	3,258,185
09/18/2026	17.97	18.01	17.83	17.93	-0.61%	7,338,685
09/17/2026	18.12	18.18	17.83	18.04	+0.84%	4,497,467
09/16/2026	18.20	18.26	17.55	17.89	-2.03%	5,143,872
09/15/2026	18.32	18.42	18.19	18.26	-0.27%	3,823,790
09/14/2026	18.24	18.46	18.20	18.31	0.00%	4,246,662
09/11/2026	18.47	18.50	18.09	18.31	+0.27%	2,649,932
09/10/2026	18.20	18.28	18.00	18.26	+0.38%	3,350,394
09/09/2026	18.20	18.39	18.12	18.19	-0.71%	2,881,733
09/08/2026	18.59	18.63	18.32	18.32	-1.87%	3,396,300
09/04/2026	18.40	18.72	18.38	18.67	+1.08%	3,243,412
09/03/2026	18.38	18.56	18.37	18.47	+1.04%	4,480,657
09/02/2026	18.00	18.41	17.96	18.28	+2.29%	4,071,207
09/01/2026	18.05	18.21	17.80	17.87	-1.27%	2,825,271
09/01/2026	$0.13 Dividend
08/31/2026	18.27	18.27	18.05	18.10	-0.98%	3,249,778
08/28/2026	18.44	18.51	18.26	18.28	-0.43%	3,227,009
08/27/2026	18.21	18.41	18.07	18.36	+0.16%	3,073,429
08/26/2026	18.31	18.44	18.19	18.33	+0.49%	3,211,672
08/25/2026	18.42	18.42	18.23	18.24	-0.60%	2,352,601
08/24/2026	18.39	18.57	18.34	18.35	-0.27%	3,029,225
08/21/2026	18.55	18.62	18.30	18.40	0.00%	2,683,705
08/20/2026	18.39	18.54	18.30	18.40	-0.22%	2,976,101
08/19/2026	19.14	19.14	18.44	18.44	-3.38%	3,781,126
08/18/2026	19.26	19.36	19.00	19.08	-0.93%	4,056,814
08/17/2026	19.26	19.42	19.20	19.26	-0.41%	3,826,011
08/14/2026	19.17	19.38	19.11	19.34	+0.78%	1,763,980
08/13/2026	19.27	19.34	19.17	19.19	+0.31%	3,238,142
08/12/2026	19.08	19.19	18.96	19.13	+0.84%	2,989,621
08/11/2026	18.86	19.03	18.75	18.97	+0.84%	2,345,625
08/10/2026	18.80	18.94	18.66	18.81	-0.11%	4,439,685
08/07/2026	18.78	18.89	18.65	18.83	0.00%	4,160,182
08/06/2026	19.30	19.30	18.81	18.83	-1.25%	2,784,662
08/05/2026	19.32	19.33	19.03	19.07	-0.88%	5,238,978
08/04/2026	19.07	19.36	18.95	19.24	+0.99%	3,243,119
08/03/2026	18.73	19.09	18.73	19.05	+1.53%	5,394,905
07/31/2026	18.95	19.00	18.69	18.77	-0.47%	3,855,615
07/30/2026	19.01	19.01	18.80	18.85	-0.05%	2,820,677
07/29/2026	18.87	19.08	18.78	18.86	-0.68%	4,504,319
07/28/2026	18.78	19.01	18.76	18.99	+1.54%	5,253,702
07/27/2026	19.09	19.17	18.70	18.71	-1.10%	4,526,112
07/24/2026	18.79	18.98	18.68	18.91	+0.95%	9,616,387
07/23/2026	18.58	18.77	18.43	18.74	+0.05%	7,174,566
07/22/2026	18.97	18.97	18.72	18.73	-1.20%	5,410,633
07/21/2026	18.70	18.97	18.55	18.95	+1.81%	6,648,929
07/20/2026	18.78	18.97	18.37	18.62	-2.14%	7,546,938
07/17/2026	18.68	19.07	18.67	19.02	-1.69%	19,044,907
07/16/2026	18.95	19.45	18.91	19.35	+2.15%	7,367,088
07/16/2026	$0.42 Earnings
07/15/2026	18.76	19.00	18.76	18.94	+0.47%	6,931,625
07/14/2026	18.81	19.04	18.72	18.85	+0.32%	6,820,788
07/13/2026	18.72	18.84	18.58	18.80	+0.53%	11,623,428
07/10/2026	18.69	18.73	18.54	18.70	+0.70%	4,006,281
07/09/2026	18.41	18.64	18.34	18.57	+1.58%	4,222,956
07/08/2026	18.65	18.65	18.16	18.28	-2.44%	6,468,647
07/07/2026	19.13	19.17	18.73	18.74	-1.56%	4,497,131
07/06/2026	18.84	19.11	18.82	19.03	+0.74%	4,307,414
07/02/2026	19.41	19.45	18.78	18.89	-2.06%	4,279,871
07/01/2026	18.96	19.37	18.89	19.29	+1.83%	4,137,760
06/30/2026	18.97	19.05	18.86	18.94	-0.47%	3,990,887
06/29/2026	18.98	19.11	18.90	19.03	-0.36%	3,297,691
06/26/2026	19.09	19.13	18.92	19.10	+0.52%	4,538,403
06/25/2026	18.88	19.18	18.84	19.00	+0.84%	4,299,086
06/24/2026	18.67	18.92	18.65	18.84	+1.23%	7,120,617
06/23/2026	18.24	18.69	18.17	18.62	+2.12%	5,041,211
06/22/2026	18.17	18.37	18.00	18.23	+0.71%	2,994,026
06/18/2026	18.20	18.27	18.00	18.10	+0.72%	6,358,984
06/17/2026	18.23	18.42	17.81	17.97	-1.52%	5,755,718
06/16/2026	18.34	18.44	18.15	18.25	+0.49%	3,777,606
06/15/2026	18.67	18.70	18.13	18.16	-1.88%	5,415,213
06/12/2026	18.34	18.55	18.27	18.51	+1.91%	3,402,468
06/11/2026	18.05	18.22	17.90	18.16	+0.99%	3,587,690
06/10/2026	17.92	18.22	17.88	17.98	+0.39%	4,194,909
06/09/2026	17.70	18.20	17.67	17.91	+1.86%	5,137,560
06/08/2026	17.58	17.73	17.52	17.58	+0.11%	4,578,211
06/05/2026	17.55	17.67	17.42	17.56	+0.28%	4,114,970
06/04/2026	17.26	17.54	17.17	17.51	+3.34%	7,057,586
06/03/2026	17.14	17.18	16.93	16.95	-1.78%	6,727,693
06/02/2026	16.95	17.35	16.88	17.26	+1.64%	5,419,430
06/01/2026	16.99	17.19	16.91	16.98	-1.44%	4,499,502
06/01/2026	$0.13 Dividend
05/29/2026	17.27	17.32	17.15	17.23	-0.46%	5,619,783
05/28/2026	17.24	17.38	17.05	17.31	+0.06%	4,171,598
05/27/2026	17.38	17.49	17.23	17.30	-0.45%	3,177,144
05/26/2026	17.37	17.50	17.18	17.37	+0.57%	3,491,084
05/22/2026	17.27	17.35	17.21	17.28	+0.29%	2,908,034
05/21/2026	17.17	17.30	17.06	17.23	-0.34%	4,656,945
05/20/2026	16.96	17.40	16.84	17.29	+2.39%	4,115,451
05/19/2026	16.97	17.03	16.76	16.88	-0.70%	3,370,864
05/18/2026	16.93	17.12	16.89	17.00	+1.05%	4,547,163
05/15/2026	17.11	17.13	16.74	16.82	-1.61%	5,203,740
05/14/2026	17.17	17.28	17.03	17.10	+0.64%	8,329,341