F.N.B. Corp (FNB) Historical Stock Data

16.41 ↑0.02 (0.12%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FNB is up 0.32% a day on average. There have been 18 days where F.N.B. Corp closed green and 12 days where FNB closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	16.36	16.41	↑$0.05 (0.31%)	16.14	16.45	1.30M
2024-11-19	16.30	16.39	↑$0.09 (0.55%)	16.24	16.53	1.34M
2024-11-18	16.46	16.47	↑$0.01 (0.06%)	16.44	16.59	1.92M
2024-11-15	16.53	16.53	↑$0.00 (0.00%)	16.29	16.63	2.57M
2024-11-14	16.67	16.49	↓$0.18 (-1.08%)	16.39	16.74	1.34M
2024-11-13	16.74	16.65	↓$0.09 (-0.54%)	16.60	16.97	1.79M
2024-11-12	16.67	16.70	↑$0.03 (0.18%)	16.63	16.91	1.99M
2024-11-11	16.44	16.77	↑$0.33 (2.01%)	16.38	16.84	2.84M
2024-11-08	16.13	16.14	↑$0.01 (0.06%)	15.92	16.26	1.79M
2024-11-07	16.50	16.06	↓$0.44 (-2.67%)	15.96	16.51	4.63M
2024-11-06	15.49	16.72	↑$1.23 (7.94%)	15.48	16.77	7.83M
2024-11-05	14.32	14.55	↑$0.23 (1.61%)	14.27	14.57	1.66M
2024-11-04	14.39	14.29	↓$0.10 (-0.69%)	14.22	14.43	2.46M
2024-11-01	14.60	14.50	↓$0.10 (-0.68%)	14.46	14.69	2.26M
2024-10-31	14.73	14.50	↓$0.23 (-1.56%)	14.49	14.76	2.01M
2024-10-30	14.39	14.69	↑$0.30 (2.08%)	14.39	14.82	1.96M
2024-10-29	14.57	14.39	↓$0.18 (-1.24%)	14.35	14.60	2.19M
2024-10-28	14.35	14.58	↑$0.23 (1.60%)	14.24	14.63	2.27M
2024-10-25	14.56	14.17	↓$0.39 (-2.68%)	14.11	14.59	2.59M
2024-10-24	14.55	14.47	↓$0.08 (-0.55%)	14.29	14.59	1.64M
2024-10-23	14.28	14.48	↑$0.20 (1.40%)	14.25	14.50	2.58M
2024-10-22	14.08	14.36	↑$0.28 (1.99%)	14.08	14.38	2.96M
2024-10-21	14.59	14.09	↓$0.50 (-3.43%)	14.07	14.61	2.80M
2024-10-18	14.71	14.63	↓$0.08 (-0.54%)	14.47	14.84	4.48M
2024-10-17	14.70	14.84	↑$0.14 (0.95%)	14.69	14.91	4.50M
2024-10-16	14.60	14.78	↑$0.18 (1.23%)	14.42	14.79	2.88M
2024-10-15	14.37	14.42	↑$0.05 (0.35%)	14.25	14.75	2.15M
2024-10-14	14.33	14.30	↓$0.03 (-0.21%)	14.18	14.46	1.98M
2024-10-11	14.07	14.31	↑$0.24 (1.71%)	14.02	14.44	1.82M
2024-10-10	13.72	13.90	↑$0.18 (1.31%)	13.66	13.91	1.58M