F.N.B. Corporation Common Stock (FNB)

17.23
+0.02 (0.12%)
NYSE · Last Trade: Oct 1st, 3:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For F.N.B. Corporation Common Stock (FNB)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202617.3117.4317.1417.216,149,32517.21
9/29/202617.4317.5417.2217.324,990,22717.32
9/28/202617.6217.6217.3817.435,590,39817.43
9/25/202617.4917.6917.4917.644,552,91117.64
9/24/202617.3917.5117.2817.444,860,87517.44
9/23/202617.5817.7117.2917.305,354,83417.30
9/22/202617.9818.0117.6217.625,500,43517.62
9/21/202618.0518.0717.8917.913,258,18417.91
9/18/202617.9718.0117.8217.937,338,68517.93
9/17/202618.1218.1817.8218.044,497,46718.04
9/16/202618.2018.2617.5517.895,145,52017.89
9/15/202618.3218.4218.1818.263,823,78818.26
9/14/202618.2418.4518.2018.314,246,66118.31
9/11/202618.4718.5018.0918.312,649,94018.31
9/10/202618.2018.2718.0018.263,350,39218.26
9/09/202618.2018.3918.1118.192,881,73018.19
9/08/202618.5918.6318.3218.323,396,29618.32
9/04/202618.4018.7218.3818.673,243,41318.67
9/03/202618.3818.5518.3718.474,480,65618.47
9/02/202618.0018.4117.9618.284,071,20618.28
9/01/202618.0518.2017.8017.872,825,27117.87
8/31/202618.4018.4018.1818.233,249,77518.10
8/28/202618.5718.6418.3918.413,227,00918.28
8/27/202618.3418.5418.2018.493,073,43018.36
8/26/202618.4418.5718.3218.463,211,67218.33
8/25/202618.5518.5518.3618.372,352,60018.24
8/24/202618.5218.7018.4718.483,029,22618.35
8/21/202618.6818.7518.4318.532,683,70718.40
8/20/202618.5218.6818.4318.532,976,12118.40
8/19/202619.2819.2818.5718.573,781,12918.44
8/18/202619.4019.5019.1419.224,056,81319.08
8/17/202619.4019.5619.3419.403,826,11319.26
8/14/202619.3119.5219.2519.481,768,06519.34
8/13/202619.4119.4819.3019.333,238,14219.19
8/12/202619.2219.3219.0919.272,989,62519.13
8/11/202619.0019.1618.8819.112,342,88618.97
8/10/202618.9319.0818.8018.954,439,68518.81
8/07/202618.9119.0318.7918.974,160,18418.83
8/06/202619.4419.4418.9518.972,784,66118.83
8/05/202619.4619.4719.1619.215,239,74319.07
8/04/202619.2119.5019.0919.383,243,11719.24
8/03/202618.8619.2318.8619.195,394,90419.05
7/31/202619.0919.1418.8218.903,855,61618.77
7/30/202619.1519.1518.9418.992,820,77418.85
7/29/202619.0119.2218.9119.004,507,17018.86
7/28/202618.9119.1518.8919.135,254,17918.99
7/27/202619.2319.3118.8418.844,526,11418.71
7/24/202618.9219.1218.8119.059,616,39918.91
7/23/202618.7118.9118.5618.877,174,57018.74
7/22/202619.1119.1118.8618.865,410,63218.73
7/21/202618.8319.1118.6819.096,648,93318.95
7/20/202618.9119.1118.5018.757,547,42118.62
7/17/202618.8119.2118.8019.1619,044,91519.02
7/16/202619.0919.5919.0519.497,367,08819.35
7/15/202618.8919.1418.8919.086,931,62518.94
7/14/202618.9519.1818.8618.996,820,78918.85
7/13/202618.8518.9818.7118.9311,623,42818.80
7/10/202618.8218.8618.6718.834,006,28218.70
7/09/202618.5418.7718.4818.704,222,95818.57
7/08/202618.7818.7818.2918.416,468,64818.28
7/07/202619.2719.3118.8618.874,497,13218.74
7/06/202618.9819.2518.9619.174,307,41519.03
7/02/202619.5519.5918.9119.034,279,87418.89
7/01/202619.1019.5119.0319.434,137,86019.29