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

14.50 ↑0.10 (0.69%)

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

Historical Data

In the past 30 trading days, FNB is down -0.63% a day on average. There have been 11 days where F.N.B. Corp closed green and 19 days where FNB closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	14.31	14.50	↑$0.19 (1.33%)	14.31	14.73	5.95M
2024-12-19	14.80	14.40	↓$0.40 (-2.70%)	14.36	14.96	4.02M
2024-12-18	15.57	14.58	↓$0.99 (-6.36%)	14.54	15.57	3.45M
2024-12-17	15.70	15.41	↓$0.29 (-1.85%)	15.33	15.82	3.30M
2024-12-16	15.93	15.82	↓$0.11 (-0.69%)	15.74	15.97	4.22M
2024-12-13	15.98	15.91	↓$0.07 (-0.44%)	15.78	16.02	3.06M
2024-12-12	16.28	15.96	↓$0.32 (-1.97%)	15.96	16.35	2.12M
2024-12-11	16.36	16.29	↓$0.07 (-0.43%)	16.20	16.44	2.25M
2024-12-10	16.28	16.16	↓$0.12 (-0.74%)	16.04	16.47	1.98M
2024-12-09	16.55	16.21	↓$0.34 (-2.05%)	16.20	16.67	2.98M
2024-12-06	16.61	16.55	↓$0.06 (-0.36%)	16.37	16.64	1.70M
2024-12-05	16.81	16.54	↓$0.27 (-1.61%)	16.51	16.86	1.60M
2024-12-04	16.70	16.69	↓$0.01 (-0.06%)	16.47	16.76	1.20M
2024-12-03	16.99	16.70	↓$0.29 (-1.71%)	16.64	16.99	0.95M
2024-12-02	17.08	16.84	↓$0.24 (-1.41%)	16.76	17.13	1.26M
2024-11-29	17.35	17.15	↓$0.20 (-1.15%)	16.99	17.35	1.31M
2024-11-27	17.32	17.16	↓$0.16 (-0.92%)	17.09	17.43	1.16M
2024-11-26	17.20	17.21	↑$0.01 (0.06%)	17.11	17.36	1.85M
2024-11-25	17.35	17.29	↓$0.06 (-0.35%)	17.28	17.70	3.48M
2024-11-22	16.89	17.15	↑$0.26 (1.54%)	16.77	17.20	2.99M
2024-11-21	16.55	16.76	↑$0.21 (1.27%)	16.50	16.94	2.61M
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